{ "symbol": "NEARUSDC", "fetched_at": "2026-04-23T05:16:44.714416", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.256, "high": 2.256, "low": 2.236, "close": 2.24, "volume": 38785.8, "close_time": 1761364799999, "quote_volume": 87159.4271, "trades": 377, "taker_buy_base": 20932.5, "taker_buy_quote": 47031.6048 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.24, "high": 2.251, "low": 2.24, "close": 2.241, "volume": 16493.9, "close_time": 1761368399999, "quote_volume": 37023.3936, "trades": 165, "taker_buy_base": 6889.7, "taker_buy_quote": 15471.7393 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.24, "high": 2.241, "low": 2.231, "close": 2.237, "volume": 24314.5, "close_time": 1761371999999, "quote_volume": 54398.3588, "trades": 302, "taker_buy_base": 18609.2, "taker_buy_quote": 41643.1999 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.24, "high": 2.241, "low": 2.227, "close": 2.23, "volume": 18160.9, "close_time": 1761375599999, "quote_volume": 40526.0187, "trades": 179, "taker_buy_base": 7805.6, "taker_buy_quote": 17423.0251 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.229, "high": 2.243, "low": 2.225, "close": 2.225, "volume": 37142.3, "close_time": 1761379199999, "quote_volume": 82988.7236, "trades": 294, "taker_buy_base": 15611.4, "taker_buy_quote": 34899.6256 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.228, "high": 2.245, "low": 2.226, "close": 2.245, "volume": 23999.5, "close_time": 1761382799999, "quote_volume": 53708.8757, "trades": 205, "taker_buy_base": 14383.1, "taker_buy_quote": 32183.3913 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.245, "high": 2.246, "low": 2.235, "close": 2.237, "volume": 18058.9, "close_time": 1761386399999, "quote_volume": 40475.025, "trades": 282, "taker_buy_base": 10664.6, "taker_buy_quote": 23902.4342 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.238, "high": 2.24, "low": 2.227, "close": 2.234, "volume": 19495.6, "close_time": 1761389999999, "quote_volume": 43578.4154, "trades": 205, "taker_buy_base": 11241.0, "taker_buy_quote": 25142.5286 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.233, "high": 2.253, "low": 2.231, "close": 2.252, "volume": 14038.2, "close_time": 1761393599999, "quote_volume": 31504.5665, "trades": 244, "taker_buy_base": 7708.8, "taker_buy_quote": 17302.0575 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.253, "high": 2.271, "low": 2.252, "close": 2.269, "volume": 26166.9, "close_time": 1761397199999, "quote_volume": 59224.933, "trades": 346, "taker_buy_base": 17198.0, "taker_buy_quote": 38939.5877 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.267, "high": 2.272, "low": 2.26, "close": 2.27, "volume": 24426.5, "close_time": 1761400799999, "quote_volume": 55380.1922, "trades": 207, "taker_buy_base": 16151.7, "taker_buy_quote": 36641.897 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.27, "high": 2.282, "low": 2.266, "close": 2.28, "volume": 57487.3, "close_time": 1761404399999, "quote_volume": 130754.7999, "trades": 442, "taker_buy_base": 22001.1, "taker_buy_quote": 50072.0963 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.28, "high": 2.28, "low": 2.27, "close": 2.272, "volume": 32787.5, "close_time": 1761407999999, "quote_volume": 74545.6639, "trades": 216, "taker_buy_base": 8787.4, "taker_buy_quote": 19992.4141 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.273, "high": 2.279, "low": 2.266, "close": 2.277, "volume": 29367.8, "close_time": 1761411599999, "quote_volume": 66736.9935, "trades": 296, "taker_buy_base": 12767.1, "taker_buy_quote": 29026.6828 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.277, "high": 2.288, "low": 2.276, "close": 2.283, "volume": 19835.7, "close_time": 1761415199999, "quote_volume": 45271.7224, "trades": 224, "taker_buy_base": 8498.6, "taker_buy_quote": 19407.9455 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.282, "high": 2.296, "low": 2.274, "close": 2.295, "volume": 28220.8, "close_time": 1761418799999, "quote_volume": 64502.4015, "trades": 353, "taker_buy_base": 13709.5, "taker_buy_quote": 31352.1727 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.294, "high": 2.298, "low": 2.291, "close": 2.296, "volume": 36687.9, "close_time": 1761422399999, "quote_volume": 84170.9007, "trades": 252, "taker_buy_base": 18017.5, "taker_buy_quote": 41353.8531 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.297, "high": 2.299, "low": 2.286, "close": 2.288, "volume": 18000.5, "close_time": 1761425999999, "quote_volume": 41257.0405, "trades": 208, "taker_buy_base": 9463.4, "taker_buy_quote": 21690.9168 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.289, "high": 2.29, "low": 2.274, "close": 2.28, "volume": 23930.5, "close_time": 1761429599999, "quote_volume": 54602.3286, "trades": 266, "taker_buy_base": 13297.5, "taker_buy_quote": 30333.2368 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.28, "high": 2.295, "low": 2.274, "close": 2.29, "volume": 29313.9, "close_time": 1761433199999, "quote_volume": 66962.649, "trades": 274, "taker_buy_base": 13792.5, "taker_buy_quote": 31507.0053 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.29, "high": 2.293, "low": 2.279, "close": 2.279, "volume": 56213.0, "close_time": 1761436799999, "quote_volume": 128551.7789, "trades": 326, "taker_buy_base": 42309.2, "taker_buy_quote": 96800.0761 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.281, "high": 2.283, "low": 2.269, "close": 2.271, "volume": 41958.5, "close_time": 1761440399999, "quote_volume": 95506.0476, "trades": 368, "taker_buy_base": 21196.7, "taker_buy_quote": 48243.4872 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.271, "high": 2.277, "low": 2.255, "close": 2.263, "volume": 63700.2, "close_time": 1761443999999, "quote_volume": 144491.5738, "trades": 530, "taker_buy_base": 30028.5, "taker_buy_quote": 68121.1074 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.262, "high": 2.267, "low": 2.255, "close": 2.262, "volume": 23312.8, "close_time": 1761447599999, "quote_volume": 52743.0588, "trades": 220, "taker_buy_base": 13242.4, "taker_buy_quote": 29954.6701 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.261, "high": 2.27, "low": 2.257, "close": 2.268, "volume": 21677.6, "close_time": 1761451199999, "quote_volume": 49061.2666, "trades": 178, "taker_buy_base": 12814.1, "taker_buy_quote": 29001.0693 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.268, "high": 2.285, "low": 2.266, "close": 2.282, "volume": 31806.2, "close_time": 1761454799999, "quote_volume": 72432.8792, "trades": 289, "taker_buy_base": 15390.9, "taker_buy_quote": 35039.9232 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.28, "high": 2.298, "low": 2.278, "close": 2.294, "volume": 21495.0, "close_time": 1761458399999, "quote_volume": 49210.8797, "trades": 259, "taker_buy_base": 11490.1, "taker_buy_quote": 26310.1681 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.294, "high": 2.297, "low": 2.285, "close": 2.296, "volume": 24582.5, "close_time": 1761461999999, "quote_volume": 56327.2743, "trades": 219, "taker_buy_base": 12317.8, "taker_buy_quote": 28215.6744 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.297, "high": 2.31, "low": 2.293, "close": 2.303, "volume": 152077.3, "close_time": 1761465599999, "quote_volume": 350678.0937, "trades": 692, "taker_buy_base": 53365.8, "taker_buy_quote": 122993.2481 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.303, "high": 2.325, "low": 2.303, "close": 2.321, "volume": 71329.1, "close_time": 1761469199999, "quote_volume": 165239.6223, "trades": 610, "taker_buy_base": 48448.7, "taker_buy_quote": 112229.0577 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.321, "high": 2.344, "low": 2.313, "close": 2.339, "volume": 105155.2, "close_time": 1761472799999, "quote_volume": 245401.9377, "trades": 787, "taker_buy_base": 62714.2, "taker_buy_quote": 146395.6763 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.338, "high": 2.34, "low": 2.321, "close": 2.326, "volume": 39529.7, "close_time": 1761476399999, "quote_volume": 92145.8276, "trades": 329, "taker_buy_base": 17436.3, "taker_buy_quote": 40646.134 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.326, "high": 2.361, "low": 2.32, "close": 2.356, "volume": 71945.1, "close_time": 1761479999999, "quote_volume": 168730.5733, "trades": 638, "taker_buy_base": 42913.3, "taker_buy_quote": 100730.4134 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.356, "high": 2.363, "low": 2.345, "close": 2.35, "volume": 113733.8, "close_time": 1761483599999, "quote_volume": 267433.8793, "trades": 666, "taker_buy_base": 54367.3, "taker_buy_quote": 127835.4374 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.352, "high": 2.367, "low": 2.345, "close": 2.36, "volume": 63310.4, "close_time": 1761487199999, "quote_volume": 149226.7099, "trades": 568, "taker_buy_base": 31966.6, "taker_buy_quote": 75381.6211 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.359, "high": 2.359, "low": 2.341, "close": 2.343, "volume": 43788.3, "close_time": 1761490799999, "quote_volume": 102758.226, "trades": 412, "taker_buy_base": 22382.3, "taker_buy_quote": 52506.6486 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.344, "high": 2.362, "low": 2.335, "close": 2.361, "volume": 113635.6, "close_time": 1761494399999, "quote_volume": 267400.8697, "trades": 529, "taker_buy_base": 86454.5, "taker_buy_quote": 203569.2025 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.36, "high": 2.36, "low": 2.342, "close": 2.349, "volume": 39520.2, "close_time": 1761497999999, "quote_volume": 92841.2036, "trades": 360, "taker_buy_base": 16980.1, "taker_buy_quote": 39883.2095 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.35, "high": 2.353, "low": 2.344, "close": 2.348, "volume": 38620.4, "close_time": 1761501599999, "quote_volume": 90726.0041, "trades": 394, "taker_buy_base": 18888.8, "taker_buy_quote": 44375.9037 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.349, "high": 2.354, "low": 2.342, "close": 2.346, "volume": 19832.4, "close_time": 1761505199999, "quote_volume": 46598.3726, "trades": 303, "taker_buy_base": 10438.1, "taker_buy_quote": 24523.3298 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.347, "high": 2.347, "low": 2.34, "close": 2.346, "volume": 67435.4, "close_time": 1761508799999, "quote_volume": 157928.6601, "trades": 455, "taker_buy_base": 45610.3, "taker_buy_quote": 106794.0411 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.346, "high": 2.346, "low": 2.324, "close": 2.33, "volume": 48016.4, "close_time": 1761512399999, "quote_volume": 111997.7929, "trades": 401, "taker_buy_base": 20857.8, "taker_buy_quote": 48622.1458 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.331, "high": 2.352, "low": 2.327, "close": 2.347, "volume": 38653.6, "close_time": 1761515999999, "quote_volume": 90452.206, "trades": 344, "taker_buy_base": 15455.9, "taker_buy_quote": 36203.2693 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.35, "high": 2.393, "low": 2.35, "close": 2.381, "volume": 214254.4, "close_time": 1761519599999, "quote_volume": 509856.7168, "trades": 1681, "taker_buy_base": 133419.2, "taker_buy_quote": 317607.2383 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.38, "high": 2.386, "low": 2.367, "close": 2.37, "volume": 34361.9, "close_time": 1761523199999, "quote_volume": 81646.9035, "trades": 385, "taker_buy_base": 17061.5, "taker_buy_quote": 40540.8258 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.372, "high": 2.391, "low": 2.365, "close": 2.38, "volume": 26177.3, "close_time": 1761526799999, "quote_volume": 62299.4867, "trades": 341, "taker_buy_base": 15393.5, "taker_buy_quote": 36662.7347 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.38, "high": 2.4, "low": 2.378, "close": 2.395, "volume": 41903.5, "close_time": 1761530399999, "quote_volume": 100272.6828, "trades": 354, "taker_buy_base": 15309.1, "taker_buy_quote": 36628.7615 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.394, "high": 2.401, "low": 2.381, "close": 2.39, "volume": 27337.5, "close_time": 1761533999999, "quote_volume": 65394.5413, "trades": 360, "taker_buy_base": 14875.3, "taker_buy_quote": 35584.6415 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.391, "high": 2.395, "low": 2.383, "close": 2.39, "volume": 18456.3, "close_time": 1761537599999, "quote_volume": 44077.6926, "trades": 192, "taker_buy_base": 9557.4, "taker_buy_quote": 22823.752 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.39, "high": 2.399, "low": 2.387, "close": 2.398, "volume": 31413.1, "close_time": 1761541199999, "quote_volume": 75183.0864, "trades": 281, "taker_buy_base": 12143.1, "taker_buy_quote": 29060.7473 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.398, "high": 2.418, "low": 2.392, "close": 2.405, "volume": 64189.3, "close_time": 1761544799999, "quote_volume": 154534.9573, "trades": 678, "taker_buy_base": 30935.8, "taker_buy_quote": 74475.6021 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.406, "high": 2.416, "low": 2.393, "close": 2.401, "volume": 59210.3, "close_time": 1761548399999, "quote_volume": 142323.8086, "trades": 504, "taker_buy_base": 33661.3, "taker_buy_quote": 80938.2391 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.4, "high": 2.411, "low": 2.379, "close": 2.396, "volume": 44975.6, "close_time": 1761551999999, "quote_volume": 107618.0656, "trades": 498, "taker_buy_base": 21351.2, "taker_buy_quote": 51109.605 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.397, "high": 2.408, "low": 2.375, "close": 2.381, "volume": 89788.3, "close_time": 1761555599999, "quote_volume": 214602.3383, "trades": 755, "taker_buy_base": 37500.1, "taker_buy_quote": 89747.466 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.379, "high": 2.381, "low": 2.356, "close": 2.363, "volume": 102340.5, "close_time": 1761559199999, "quote_volume": 241987.1583, "trades": 746, "taker_buy_base": 55473.0, "taker_buy_quote": 131163.9149 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.363, "high": 2.373, "low": 2.355, "close": 2.358, "volume": 45462.2, "close_time": 1761562799999, "quote_volume": 107460.7348, "trades": 427, "taker_buy_base": 19604.3, "taker_buy_quote": 46333.0812 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.359, "high": 2.374, "low": 2.347, "close": 2.373, "volume": 34416.4, "close_time": 1761566399999, "quote_volume": 81282.2109, "trades": 370, "taker_buy_base": 17232.7, "taker_buy_quote": 40728.2343 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.373, "high": 2.373, "low": 2.342, "close": 2.344, "volume": 28914.3, "close_time": 1761569999999, "quote_volume": 68059.9418, "trades": 437, "taker_buy_base": 16283.0, "taker_buy_quote": 38313.9913 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.344, "high": 2.362, "low": 2.312, "close": 2.343, "volume": 211193.9, "close_time": 1761573599999, "quote_volume": 493550.592, "trades": 1187, "taker_buy_base": 110227.2, "taker_buy_quote": 257372.2578 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.346, "high": 2.348, "low": 2.322, "close": 2.34, "volume": 68909.5, "close_time": 1761577199999, "quote_volume": 160830.822, "trades": 620, "taker_buy_base": 29719.3, "taker_buy_quote": 69395.5765 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.34, "high": 2.37, "low": 2.34, "close": 2.357, "volume": 77881.5, "close_time": 1761580799999, "quote_volume": 183879.6862, "trades": 576, "taker_buy_base": 52076.5, "taker_buy_quote": 123052.1107 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.359, "high": 2.398, "low": 2.359, "close": 2.398, "volume": 108781.8, "close_time": 1761584399999, "quote_volume": 258985.8225, "trades": 862, "taker_buy_base": 68648.2, "taker_buy_quote": 163496.4435 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.399, "high": 2.402, "low": 2.382, "close": 2.389, "volume": 59122.1, "close_time": 1761587999999, "quote_volume": 141474.048, "trades": 518, "taker_buy_base": 25211.6, "taker_buy_quote": 60341.6205 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.387, "high": 2.398, "low": 2.375, "close": 2.378, "volume": 76223.6, "close_time": 1761591599999, "quote_volume": 181705.4779, "trades": 479, "taker_buy_base": 29387.1, "taker_buy_quote": 70029.5092 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.375, "high": 2.378, "low": 2.358, "close": 2.359, "volume": 73572.9, "close_time": 1761595199999, "quote_volume": 174051.2992, "trades": 574, "taker_buy_base": 23065.9, "taker_buy_quote": 54628.515 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.36, "high": 2.36, "low": 2.338, "close": 2.342, "volume": 90941.6, "close_time": 1761598799999, "quote_volume": 213398.2477, "trades": 653, "taker_buy_base": 32217.1, "taker_buy_quote": 75645.6413 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.342, "high": 2.364, "low": 2.338, "close": 2.347, "volume": 55066.5, "close_time": 1761602399999, "quote_volume": 129604.7337, "trades": 429, "taker_buy_base": 32807.0, "taker_buy_quote": 77215.4636 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.347, "high": 2.356, "low": 2.33, "close": 2.332, "volume": 50083.0, "close_time": 1761605999999, "quote_volume": 117445.1375, "trades": 424, "taker_buy_base": 32061.6, "taker_buy_quote": 75207.6059 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.333, "high": 2.337, "low": 2.316, "close": 2.332, "volume": 32272.4, "close_time": 1761609599999, "quote_volume": 75087.2441, "trades": 343, "taker_buy_base": 17787.8, "taker_buy_quote": 41382.7413 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.331, "high": 2.344, "low": 2.322, "close": 2.331, "volume": 40264.3, "close_time": 1761613199999, "quote_volume": 93889.4415, "trades": 406, "taker_buy_base": 22852.9, "taker_buy_quote": 53310.2797 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.333, "high": 2.345, "low": 2.325, "close": 2.334, "volume": 27199.1, "close_time": 1761616799999, "quote_volume": 63509.0163, "trades": 258, "taker_buy_base": 17600.3, "taker_buy_quote": 41094.9664 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.334, "high": 2.338, "low": 2.301, "close": 2.32, "volume": 42862.4, "close_time": 1761620399999, "quote_volume": 99324.1874, "trades": 411, "taker_buy_base": 19288.7, "taker_buy_quote": 44718.6987 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.319, "high": 2.328, "low": 2.31, "close": 2.318, "volume": 26570.8, "close_time": 1761623999999, "quote_volume": 61518.0928, "trades": 233, "taker_buy_base": 11269.7, "taker_buy_quote": 26097.017 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.315, "high": 2.348, "low": 2.311, "close": 2.341, "volume": 31499.2, "close_time": 1761627599999, "quote_volume": 73380.955, "trades": 415, "taker_buy_base": 18165.4, "taker_buy_quote": 42304.8359 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.341, "high": 2.356, "low": 2.305, "close": 2.305, "volume": 88344.2, "close_time": 1761631199999, "quote_volume": 206307.8516, "trades": 718, "taker_buy_base": 41697.8, "taker_buy_quote": 97350.6526 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.305, "high": 2.356, "low": 2.304, "close": 2.352, "volume": 126236.3, "close_time": 1761634799999, "quote_volume": 293951.3585, "trades": 613, "taker_buy_base": 58817.8, "taker_buy_quote": 136663.7375 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.353, "high": 2.363, "low": 2.323, "close": 2.328, "volume": 61309.7, "close_time": 1761638399999, "quote_volume": 143470.6244, "trades": 535, "taker_buy_base": 28062.6, "taker_buy_quote": 65742.7063 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.328, "high": 2.343, "low": 2.324, "close": 2.337, "volume": 45331.3, "close_time": 1761641999999, "quote_volume": 105861.5544, "trades": 358, "taker_buy_base": 30391.3, "taker_buy_quote": 70957.3578 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.337, "high": 2.341, "low": 2.318, "close": 2.331, "volume": 74069.4, "close_time": 1761645599999, "quote_volume": 172138.1411, "trades": 365, "taker_buy_base": 15235.5, "taker_buy_quote": 35484.3554 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.331, "high": 2.332, "low": 2.319, "close": 2.33, "volume": 126430.2, "close_time": 1761649199999, "quote_volume": 293584.4105, "trades": 399, "taker_buy_base": 49863.3, "taker_buy_quote": 115792.1077 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.331, "high": 2.339, "low": 2.321, "close": 2.323, "volume": 35776.0, "close_time": 1761652799999, "quote_volume": 83363.6598, "trades": 292, "taker_buy_base": 19111.4, "taker_buy_quote": 44530.9972 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.324, "high": 2.348, "low": 2.319, "close": 2.345, "volume": 44250.2, "close_time": 1761656399999, "quote_volume": 103139.1847, "trades": 384, "taker_buy_base": 21735.9, "taker_buy_quote": 50658.9817 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.346, "high": 2.382, "low": 2.345, "close": 2.362, "volume": 219785.8, "close_time": 1761659999999, "quote_volume": 519519.1384, "trades": 1510, "taker_buy_base": 124481.1, "taker_buy_quote": 294253.5601 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.363, "high": 2.378, "low": 2.283, "close": 2.334, "volume": 154286.6, "close_time": 1761663599999, "quote_volume": 358873.4498, "trades": 1472, "taker_buy_base": 68637.2, "taker_buy_quote": 159950.5172 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.334, "high": 2.346, "low": 2.315, "close": 2.325, "volume": 63759.7, "close_time": 1761667199999, "quote_volume": 148344.5908, "trades": 590, "taker_buy_base": 27727.6, "taker_buy_quote": 64501.9643 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.323, "high": 2.347, "low": 2.314, "close": 2.337, "volume": 83134.5, "close_time": 1761670799999, "quote_volume": 193976.2652, "trades": 778, "taker_buy_base": 46872.5, "taker_buy_quote": 109367.6748 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.336, "high": 2.339, "low": 2.317, "close": 2.322, "volume": 26091.3, "close_time": 1761674399999, "quote_volume": 60773.6301, "trades": 340, "taker_buy_base": 13079.0, "taker_buy_quote": 30476.6224 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.321, "high": 2.324, "low": 2.297, "close": 2.304, "volume": 45591.9, "close_time": 1761677999999, "quote_volume": 105245.2761, "trades": 375, "taker_buy_base": 25269.1, "taker_buy_quote": 58333.7954 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.305, "high": 2.306, "low": 2.257, "close": 2.269, "volume": 102786.2, "close_time": 1761681599999, "quote_volume": 233994.1271, "trades": 1036, "taker_buy_base": 38619.6, "taker_buy_quote": 87842.5695 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.269, "high": 2.269, "low": 2.223, "close": 2.232, "volume": 200894.7, "close_time": 1761685199999, "quote_volume": 450524.6558, "trades": 1379, "taker_buy_base": 86968.6, "taker_buy_quote": 195037.8508 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.231, "high": 2.244, "low": 2.2, "close": 2.228, "volume": 135225.1, "close_time": 1761688799999, "quote_volume": 300374.644, "trades": 887, "taker_buy_base": 74292.4, "taker_buy_quote": 164959.4497 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.228, "high": 2.249, "low": 2.222, "close": 2.249, "volume": 47193.1, "close_time": 1761692399999, "quote_volume": 105539.1932, "trades": 352, "taker_buy_base": 23302.8, "taker_buy_quote": 52210.6108 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.248, "high": 2.248, "low": 2.231, "close": 2.236, "volume": 31196.5, "close_time": 1761695999999, "quote_volume": 69840.3003, "trades": 285, "taker_buy_base": 18571.7, "taker_buy_quote": 41577.1055 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.234, "high": 2.241, "low": 2.226, "close": 2.229, "volume": 46351.6, "close_time": 1761699599999, "quote_volume": 103471.9378, "trades": 426, "taker_buy_base": 18963.4, "taker_buy_quote": 42351.2504 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.229, "high": 2.253, "low": 2.227, "close": 2.24, "volume": 64286.3, "close_time": 1761703199999, "quote_volume": 143728.8051, "trades": 508, "taker_buy_base": 32102.4, "taker_buy_quote": 71812.4057 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.24, "high": 2.243, "low": 2.236, "close": 2.239, "volume": 16410.4, "close_time": 1761706799999, "quote_volume": 36755.8672, "trades": 207, "taker_buy_base": 7431.6, "taker_buy_quote": 16647.94 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.238, "high": 2.239, "low": 2.23, "close": 2.235, "volume": 34568.9, "close_time": 1761710399999, "quote_volume": 77177.676, "trades": 226, "taker_buy_base": 9325.3, "taker_buy_quote": 20841.4071 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.235, "high": 2.248, "low": 2.233, "close": 2.239, "volume": 14298.8, "close_time": 1761713999999, "quote_volume": 32043.4543, "trades": 258, "taker_buy_base": 7643.0, "taker_buy_quote": 17129.1437 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.238, "high": 2.248, "low": 2.236, "close": 2.24, "volume": 23038.9, "close_time": 1761717599999, "quote_volume": 51641.6956, "trades": 264, "taker_buy_base": 9728.8, "taker_buy_quote": 21812.0947 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.241, "high": 2.251, "low": 2.238, "close": 2.247, "volume": 17576.0, "close_time": 1761721199999, "quote_volume": 39417.8565, "trades": 173, "taker_buy_base": 7113.8, "taker_buy_quote": 15953.1465 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.246, "high": 2.254, "low": 2.238, "close": 2.25, "volume": 36371.3, "close_time": 1761724799999, "quote_volume": 81764.0883, "trades": 301, "taker_buy_base": 23824.3, "taker_buy_quote": 53587.9172 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.249, "high": 2.249, "low": 2.237, "close": 2.243, "volume": 25118.6, "close_time": 1761728399999, "quote_volume": 56352.3948, "trades": 247, "taker_buy_base": 11919.7, "taker_buy_quote": 26743.251 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.243, "high": 2.27, "low": 2.241, "close": 2.265, "volume": 32844.3, "close_time": 1761731999999, "quote_volume": 74075.7043, "trades": 389, "taker_buy_base": 11292.0, "taker_buy_quote": 25470.078 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.266, "high": 2.31, "low": 2.264, "close": 2.296, "volume": 125079.3, "close_time": 1761735599999, "quote_volume": 286768.3542, "trades": 1169, "taker_buy_base": 68772.4, "taker_buy_quote": 157710.0256 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.297, "high": 2.311, "low": 2.288, "close": 2.297, "volume": 66484.3, "close_time": 1761739199999, "quote_volume": 152719.4633, "trades": 591, "taker_buy_base": 25570.0, "taker_buy_quote": 58785.3101 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.298, "high": 2.305, "low": 2.293, "close": 2.3, "volume": 37616.0, "close_time": 1761742799999, "quote_volume": 86465.6697, "trades": 300, "taker_buy_base": 24264.2, "taker_buy_quote": 55780.9693 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.301, "high": 2.324, "low": 2.301, "close": 2.314, "volume": 95885.1, "close_time": 1761746399999, "quote_volume": 221895.114, "trades": 793, "taker_buy_base": 37234.4, "taker_buy_quote": 86170.821 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.315, "high": 2.317, "low": 2.29, "close": 2.295, "volume": 45381.5, "close_time": 1761749999999, "quote_volume": 104562.9327, "trades": 484, "taker_buy_base": 22457.4, "taker_buy_quote": 51737.3232 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.297, "high": 2.301, "low": 2.25, "close": 2.271, "volume": 75095.6, "close_time": 1761753599999, "quote_volume": 171118.5267, "trades": 838, "taker_buy_base": 32847.5, "taker_buy_quote": 74857.3757 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.269, "high": 2.288, "low": 2.26, "close": 2.278, "volume": 79043.2, "close_time": 1761757199999, "quote_volume": 179743.2534, "trades": 650, "taker_buy_base": 38918.0, "taker_buy_quote": 88556.7783 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.278, "high": 2.348, "low": 2.276, "close": 2.348, "volume": 107431.4, "close_time": 1761760799999, "quote_volume": 248427.8326, "trades": 1025, "taker_buy_base": 60618.6, "taker_buy_quote": 140596.4094 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.348, "high": 2.348, "low": 2.232, "close": 2.31, "volume": 555630.0, "close_time": 1761764399999, "quote_volume": 1271753.5966, "trades": 4400, "taker_buy_base": 295255.7, "taker_buy_quote": 675733.8906 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.309, "high": 2.342, "low": 2.296, "close": 2.315, "volume": 114438.2, "close_time": 1761767999999, "quote_volume": 265194.113, "trades": 1185, "taker_buy_base": 60365.0, "taker_buy_quote": 139914.2834 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.316, "high": 2.341, "low": 2.299, "close": 2.328, "volume": 133505.3, "close_time": 1761771599999, "quote_volume": 310313.9979, "trades": 1208, "taker_buy_base": 73727.4, "taker_buy_quote": 171346.772 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.328, "high": 2.329, "low": 2.315, "close": 2.321, "volume": 34390.0, "close_time": 1761775199999, "quote_volume": 79847.2469, "trades": 398, "taker_buy_base": 18909.0, "taker_buy_quote": 43903.4278 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.321, "high": 2.325, "low": 2.31, "close": 2.316, "volume": 60877.7, "close_time": 1761778799999, "quote_volume": 141142.6962, "trades": 440, "taker_buy_base": 22121.2, "taker_buy_quote": 51265.4739 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.316, "high": 2.316, "low": 2.266, "close": 2.276, "volume": 83348.4, "close_time": 1761782399999, "quote_volume": 190787.5958, "trades": 857, "taker_buy_base": 37733.8, "taker_buy_quote": 86429.9138 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.277, "high": 2.303, "low": 2.264, "close": 2.301, "volume": 57791.7, "close_time": 1761785999999, "quote_volume": 132057.8781, "trades": 665, "taker_buy_base": 29141.8, "taker_buy_quote": 66615.7671 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.297, "high": 2.3, "low": 2.279, "close": 2.289, "volume": 57293.9, "close_time": 1761789599999, "quote_volume": 131315.9507, "trades": 488, "taker_buy_base": 30122.7, "taker_buy_quote": 69071.0344 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.289, "high": 2.307, "low": 2.283, "close": 2.301, "volume": 20631.9, "close_time": 1761793199999, "quote_volume": 47389.0226, "trades": 263, "taker_buy_base": 10251.0, "taker_buy_quote": 23544.846 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.3, "high": 2.3, "low": 2.271, "close": 2.28, "volume": 13500.5, "close_time": 1761796799999, "quote_volume": 30872.3014, "trades": 218, "taker_buy_base": 5971.1, "taker_buy_quote": 13654.1608 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.279, "high": 2.279, "low": 2.193, "close": 2.215, "volume": 145414.3, "close_time": 1761800399999, "quote_volume": 323530.7046, "trades": 1823, "taker_buy_base": 74204.3, "taker_buy_quote": 165046.1206 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.216, "high": 2.254, "low": 2.205, "close": 2.251, "volume": 72861.2, "close_time": 1761803999999, "quote_volume": 162378.7683, "trades": 687, "taker_buy_base": 36120.6, "taker_buy_quote": 80619.17 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.248, "high": 2.255, "low": 2.226, "close": 2.246, "volume": 46264.0, "close_time": 1761807599999, "quote_volume": 103700.7655, "trades": 449, "taker_buy_base": 21345.7, "taker_buy_quote": 47819.351 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.246, "high": 2.271, "low": 2.239, "close": 2.262, "volume": 59399.5, "close_time": 1761811199999, "quote_volume": 134354.1136, "trades": 643, "taker_buy_base": 37810.6, "taker_buy_quote": 85562.2565 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.261, "high": 2.261, "low": 2.225, "close": 2.231, "volume": 68760.2, "close_time": 1761814799999, "quote_volume": 153960.1071, "trades": 626, "taker_buy_base": 32292.8, "taker_buy_quote": 72328.5195 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.232, "high": 2.234, "low": 2.206, "close": 2.21, "volume": 76612.4, "close_time": 1761818399999, "quote_volume": 169904.8553, "trades": 738, "taker_buy_base": 30724.8, "taker_buy_quote": 68156.6194 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.208, "high": 2.221, "low": 2.202, "close": 2.206, "volume": 39450.9, "close_time": 1761821999999, "quote_volume": 87248.6283, "trades": 407, "taker_buy_base": 18312.4, "taker_buy_quote": 40511.8893 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.207, "high": 2.211, "low": 2.188, "close": 2.192, "volume": 65210.4, "close_time": 1761825599999, "quote_volume": 143416.7867, "trades": 621, "taker_buy_base": 32660.6, "taker_buy_quote": 71832.5426 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.192, "high": 2.194, "low": 2.148, "close": 2.164, "volume": 174657.0, "close_time": 1761829199999, "quote_volume": 378401.4104, "trades": 1300, "taker_buy_base": 72025.1, "taker_buy_quote": 156039.2938 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.163, "high": 2.171, "low": 2.117, "close": 2.12, "volume": 122690.2, "close_time": 1761832799999, "quote_volume": 262658.5606, "trades": 1193, "taker_buy_base": 45022.9, "taker_buy_quote": 96409.9502 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.122, "high": 2.142, "low": 2.119, "close": 2.124, "volume": 55228.2, "close_time": 1761836399999, "quote_volume": 117635.9265, "trades": 576, "taker_buy_base": 35960.3, "taker_buy_quote": 76649.996 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.122, "high": 2.129, "low": 2.089, "close": 2.095, "volume": 108110.0, "close_time": 1761839999999, "quote_volume": 227310.6121, "trades": 929, "taker_buy_base": 66264.4, "taker_buy_quote": 139283.2684 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.094, "high": 2.116, "low": 2.085, "close": 2.1, "volume": 133649.8, "close_time": 1761843599999, "quote_volume": 281443.6503, "trades": 742, "taker_buy_base": 99131.1, "taker_buy_quote": 208917.3462 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.1, "high": 2.1, "low": 2.052, "close": 2.08, "volume": 97819.0, "close_time": 1761847199999, "quote_volume": 202779.2181, "trades": 943, "taker_buy_base": 40756.0, "taker_buy_quote": 84497.9209 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.08, "high": 2.08, "low": 2.051, "close": 2.057, "volume": 87338.9, "close_time": 1761850799999, "quote_volume": 180472.758, "trades": 635, "taker_buy_base": 44341.1, "taker_buy_quote": 91649.4357 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.054, "high": 2.072, "low": 2.03, "close": 2.036, "volume": 160829.9, "close_time": 1761854399999, "quote_volume": 329595.7452, "trades": 1178, "taker_buy_base": 85670.2, "taker_buy_quote": 175560.2326 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.037, "high": 2.074, "low": 2.029, "close": 2.07, "volume": 174365.6, "close_time": 1761857999999, "quote_volume": 357616.152, "trades": 1104, "taker_buy_base": 103877.3, "taker_buy_quote": 213036.7927 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.068, "high": 2.072, "low": 2.048, "close": 2.066, "volume": 58046.1, "close_time": 1761861599999, "quote_volume": 119644.4744, "trades": 415, "taker_buy_base": 33473.4, "taker_buy_quote": 69032.8095 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.066, "high": 2.082, "low": 2.06, "close": 2.082, "volume": 36306.4, "close_time": 1761865199999, "quote_volume": 75251.0582, "trades": 390, "taker_buy_base": 23001.9, "taker_buy_quote": 47677.3616 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.083, "high": 2.102, "low": 2.072, "close": 2.099, "volume": 70133.5, "close_time": 1761868799999, "quote_volume": 146462.2682, "trades": 629, "taker_buy_base": 47386.7, "taker_buy_quote": 99050.8458 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.098, "high": 2.121, "low": 2.093, "close": 2.116, "volume": 41302.3, "close_time": 1761872399999, "quote_volume": 87050.1188, "trades": 539, "taker_buy_base": 28426.4, "taker_buy_quote": 59939.5057 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.113, "high": 2.131, "low": 2.111, "close": 2.127, "volume": 42713.6, "close_time": 1761875999999, "quote_volume": 90736.6304, "trades": 501, "taker_buy_base": 23449.3, "taker_buy_quote": 49825.7315 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.127, "high": 2.128, "low": 2.1, "close": 2.109, "volume": 31413.1, "close_time": 1761879599999, "quote_volume": 66369.3194, "trades": 385, "taker_buy_base": 13399.4, "taker_buy_quote": 28332.3773 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.11, "high": 2.13, "low": 2.105, "close": 2.122, "volume": 34321.3, "close_time": 1761883199999, "quote_volume": 72703.3292, "trades": 316, "taker_buy_base": 17099.3, "taker_buy_quote": 36241.1831 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.123, "high": 2.142, "low": 2.12, "close": 2.137, "volume": 60847.4, "close_time": 1761886799999, "quote_volume": 129810.3251, "trades": 610, "taker_buy_base": 35400.4, "taker_buy_quote": 75516.3077 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.137, "high": 2.137, "low": 2.117, "close": 2.12, "volume": 15491.1, "close_time": 1761890399999, "quote_volume": 32913.6287, "trades": 285, "taker_buy_base": 7849.6, "taker_buy_quote": 16677.3227 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.121, "high": 2.123, "low": 2.106, "close": 2.11, "volume": 18017.2, "close_time": 1761893999999, "quote_volume": 38067.4508, "trades": 423, "taker_buy_base": 7400.3, "taker_buy_quote": 15635.4746 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.11, "high": 2.117, "low": 2.102, "close": 2.11, "volume": 27170.9, "close_time": 1761897599999, "quote_volume": 57276.7143, "trades": 351, "taker_buy_base": 13547.6, "taker_buy_quote": 28561.3113 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.109, "high": 2.114, "low": 2.092, "close": 2.106, "volume": 60247.2, "close_time": 1761901199999, "quote_volume": 126631.5115, "trades": 500, "taker_buy_base": 35316.6, "taker_buy_quote": 74302.3571 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.106, "high": 2.11, "low": 2.096, "close": 2.104, "volume": 39300.6, "close_time": 1761904799999, "quote_volume": 82605.6358, "trades": 269, "taker_buy_base": 16863.9, "taker_buy_quote": 35453.2471 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.105, "high": 2.11, "low": 2.098, "close": 2.1, "volume": 42030.4, "close_time": 1761908399999, "quote_volume": 88432.5443, "trades": 272, "taker_buy_base": 20668.3, "taker_buy_quote": 43490.2425 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.101, "high": 2.13, "low": 2.094, "close": 2.13, "volume": 36338.5, "close_time": 1761911999999, "quote_volume": 76577.0048, "trades": 427, "taker_buy_base": 21725.0, "taker_buy_quote": 45766.0289 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.128, "high": 2.142, "low": 2.11, "close": 2.111, "volume": 81201.2, "close_time": 1761915599999, "quote_volume": 172715.2344, "trades": 668, "taker_buy_base": 47074.5, "taker_buy_quote": 100246.1226 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.11, "high": 2.131, "low": 2.103, "close": 2.13, "volume": 75734.8, "close_time": 1761919199999, "quote_volume": 160553.2546, "trades": 665, "taker_buy_base": 43206.3, "taker_buy_quote": 91597.2156 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.131, "high": 2.151, "low": 2.115, "close": 2.148, "volume": 119987.2, "close_time": 1761922799999, "quote_volume": 255920.269, "trades": 835, "taker_buy_base": 76386.6, "taker_buy_quote": 162950.9998 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.148, "high": 2.158, "low": 2.135, "close": 2.137, "volume": 59764.5, "close_time": 1761926399999, "quote_volume": 128329.1816, "trades": 572, "taker_buy_base": 31331.5, "taker_buy_quote": 67285.9165 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.137, "high": 2.14, "low": 2.081, "close": 2.086, "volume": 149390.9, "close_time": 1761929999999, "quote_volume": 314997.9979, "trades": 986, "taker_buy_base": 43540.4, "taker_buy_quote": 91770.756 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.082, "high": 2.1, "low": 2.068, "close": 2.087, "volume": 136108.8, "close_time": 1761933599999, "quote_volume": 283928.8312, "trades": 1105, "taker_buy_base": 75652.3, "taker_buy_quote": 157843.8438 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.09, "high": 2.111, "low": 2.077, "close": 2.098, "volume": 94677.3, "close_time": 1761937199999, "quote_volume": 198284.3946, "trades": 722, "taker_buy_base": 55108.5, "taker_buy_quote": 115370.541 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.097, "high": 2.137, "low": 2.084, "close": 2.132, "volume": 101167.8, "close_time": 1761940799999, "quote_volume": 213795.0174, "trades": 798, "taker_buy_base": 56486.4, "taker_buy_quote": 119436.6507 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.131, "high": 2.134, "low": 2.102, "close": 2.105, "volume": 87916.4, "close_time": 1761944399999, "quote_volume": 186065.1523, "trades": 533, "taker_buy_base": 28989.2, "taker_buy_quote": 61433.0979 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.105, "high": 2.109, "low": 2.094, "close": 2.1, "volume": 46764.7, "close_time": 1761947999999, "quote_volume": 98243.7158, "trades": 422, "taker_buy_base": 20166.9, "taker_buy_quote": 42362.2389 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.103, "high": 2.111, "low": 2.097, "close": 2.103, "volume": 100799.6, "close_time": 1761951599999, "quote_volume": 211946.1566, "trades": 396, "taker_buy_base": 21219.7, "taker_buy_quote": 44666.122 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.103, "high": 2.105, "low": 2.096, "close": 2.097, "volume": 141196.6, "close_time": 1761955199999, "quote_volume": 296544.7207, "trades": 856, "taker_buy_base": 52837.3, "taker_buy_quote": 111031.4856 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.098, "high": 2.108, "low": 2.087, "close": 2.104, "volume": 52244.2, "close_time": 1761958799999, "quote_volume": 109510.7134, "trades": 435, "taker_buy_base": 17907.8, "taker_buy_quote": 37548.5734 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.103, "high": 2.115, "low": 2.098, "close": 2.099, "volume": 25735.5, "close_time": 1761962399999, "quote_volume": 54248.7595, "trades": 288, "taker_buy_base": 16273.6, "taker_buy_quote": 34307.0406 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.1, "high": 2.121, "low": 2.091, "close": 2.118, "volume": 26804.3, "close_time": 1761965999999, "quote_volume": 56400.5653, "trades": 381, "taker_buy_base": 15728.2, "taker_buy_quote": 33093.7341 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.118, "high": 2.13, "low": 2.118, "close": 2.129, "volume": 31388.2, "close_time": 1761969599999, "quote_volume": 66761.2684, "trades": 215, "taker_buy_base": 22788.5, "taker_buy_quote": 48476.0652 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.13, "high": 2.133, "low": 2.116, "close": 2.121, "volume": 26541.7, "close_time": 1761973199999, "quote_volume": 56349.0258, "trades": 232, "taker_buy_base": 11856.3, "taker_buy_quote": 25176.3397 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.121, "high": 2.123, "low": 2.108, "close": 2.111, "volume": 22702.4, "close_time": 1761976799999, "quote_volume": 48051.0228, "trades": 292, "taker_buy_base": 8510.6, "taker_buy_quote": 18023.6507 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.111, "high": 2.119, "low": 2.106, "close": 2.119, "volume": 41166.3, "close_time": 1761980399999, "quote_volume": 86981.832, "trades": 275, "taker_buy_base": 25882.4, "taker_buy_quote": 54709.6087 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.119, "high": 2.143, "low": 2.115, "close": 2.138, "volume": 149998.4, "close_time": 1761983999999, "quote_volume": 319555.4568, "trades": 1043, "taker_buy_base": 47187.5, "taker_buy_quote": 100680.2111 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.138, "high": 2.161, "low": 2.128, "close": 2.158, "volume": 240301.4, "close_time": 1761987599999, "quote_volume": 515012.5077, "trades": 1165, "taker_buy_base": 100304.2, "taker_buy_quote": 215305.4148 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.158, "high": 2.161, "low": 2.129, "close": 2.135, "volume": 84303.4, "close_time": 1761991199999, "quote_volume": 180467.0799, "trades": 638, "taker_buy_base": 42266.6, "taker_buy_quote": 90482.6218 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.136, "high": 2.157, "low": 2.132, "close": 2.149, "volume": 120942.9, "close_time": 1761994799999, "quote_volume": 259745.9627, "trades": 564, "taker_buy_base": 57912.8, "taker_buy_quote": 124483.6515 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.151, "high": 2.167, "low": 2.15, "close": 2.161, "volume": 95120.1, "close_time": 1761998399999, "quote_volume": 205218.1005, "trades": 536, "taker_buy_base": 76671.5, "taker_buy_quote": 165376.1984 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.162, "high": 2.183, "low": 2.16, "close": 2.175, "volume": 225245.4, "close_time": 1762001999999, "quote_volume": 489007.6241, "trades": 895, "taker_buy_base": 103901.3, "taker_buy_quote": 225429.4633 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.177, "high": 2.182, "low": 2.148, "close": 2.165, "volume": 90966.9, "close_time": 1762005599999, "quote_volume": 196954.8482, "trades": 647, "taker_buy_base": 41929.7, "taker_buy_quote": 90793.8448 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.167, "high": 2.17, "low": 2.14, "close": 2.15, "volume": 270065.9, "close_time": 1762009199999, "quote_volume": 581361.9436, "trades": 1238, "taker_buy_base": 71285.3, "taker_buy_quote": 153412.8207 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.149, "high": 2.173, "low": 2.145, "close": 2.161, "volume": 113391.3, "close_time": 1762012799999, "quote_volume": 244761.2115, "trades": 822, "taker_buy_base": 57362.8, "taker_buy_quote": 123837.2347 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.16, "high": 2.176, "low": 2.158, "close": 2.166, "volume": 102412.0, "close_time": 1762016399999, "quote_volume": 222230.8253, "trades": 457, "taker_buy_base": 78662.9, "taker_buy_quote": 170738.6797 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.167, "high": 2.167, "low": 2.154, "close": 2.156, "volume": 52622.2, "close_time": 1762019999999, "quote_volume": 113584.1863, "trades": 279, "taker_buy_base": 24260.8, "taker_buy_quote": 52364.6423 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.156, "high": 2.164, "low": 2.155, "close": 2.162, "volume": 72761.2, "close_time": 1762023599999, "quote_volume": 156991.1581, "trades": 280, "taker_buy_base": 13036.0, "taker_buy_quote": 28148.6463 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.162, "high": 2.169, "low": 2.156, "close": 2.167, "volume": 39375.2, "close_time": 1762027199999, "quote_volume": 85118.7647, "trades": 236, "taker_buy_base": 21527.5, "taker_buy_quote": 46549.9459 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.169, "high": 2.181, "low": 2.165, "close": 2.171, "volume": 99003.4, "close_time": 1762030799999, "quote_volume": 215023.3769, "trades": 439, "taker_buy_base": 41004.0, "taker_buy_quote": 89088.3119 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.172, "high": 2.179, "low": 2.148, "close": 2.151, "volume": 78842.4, "close_time": 1762034399999, "quote_volume": 170945.6158, "trades": 359, "taker_buy_base": 39924.0, "taker_buy_quote": 86609.4167 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.15, "high": 2.168, "low": 2.145, "close": 2.168, "volume": 91240.3, "close_time": 1762037999999, "quote_volume": 196510.0195, "trades": 343, "taker_buy_base": 24589.1, "taker_buy_quote": 53098.1365 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.169, "high": 2.174, "low": 2.163, "close": 2.173, "volume": 110661.6, "close_time": 1762041599999, "quote_volume": 240124.0863, "trades": 452, "taker_buy_base": 98297.9, "taker_buy_quote": 213315.3044 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.172, "high": 2.173, "low": 2.161, "close": 2.165, "volume": 49633.8, "close_time": 1762045199999, "quote_volume": 107533.6189, "trades": 382, "taker_buy_base": 18514.7, "taker_buy_quote": 40101.0884 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.164, "high": 2.168, "low": 2.154, "close": 2.159, "volume": 26367.9, "close_time": 1762048799999, "quote_volume": 57021.1139, "trades": 252, "taker_buy_base": 10490.9, "taker_buy_quote": 22680.7335 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.158, "high": 2.173, "low": 2.156, "close": 2.163, "volume": 22271.3, "close_time": 1762052399999, "quote_volume": 48226.417, "trades": 226, "taker_buy_base": 11735.5, "taker_buy_quote": 25410.9485 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.162, "high": 2.164, "low": 2.154, "close": 2.16, "volume": 26285.2, "close_time": 1762055999999, "quote_volume": 56765.5755, "trades": 310, "taker_buy_base": 13734.6, "taker_buy_quote": 29659.7019 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.16, "high": 2.186, "low": 2.158, "close": 2.183, "volume": 45654.4, "close_time": 1762059599999, "quote_volume": 99181.7111, "trades": 433, "taker_buy_base": 26661.1, "taker_buy_quote": 57943.7419 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.182, "high": 2.184, "low": 2.161, "close": 2.179, "volume": 95169.4, "close_time": 1762063199999, "quote_volume": 206258.7223, "trades": 496, "taker_buy_base": 31416.0, "taker_buy_quote": 68114.5788 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.179, "high": 2.184, "low": 2.172, "close": 2.182, "volume": 46875.6, "close_time": 1762066799999, "quote_volume": 102080.1008, "trades": 278, "taker_buy_base": 25540.9, "taker_buy_quote": 55623.218 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.182, "high": 2.199, "low": 2.176, "close": 2.192, "volume": 33439.0, "close_time": 1762070399999, "quote_volume": 72985.3778, "trades": 315, "taker_buy_base": 21521.6, "taker_buy_quote": 46987.4905 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.193, "high": 2.194, "low": 2.173, "close": 2.176, "volume": 28497.4, "close_time": 1762073999999, "quote_volume": 62234.2398, "trades": 309, "taker_buy_base": 13675.6, "taker_buy_quote": 29868.1765 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.177, "high": 2.191, "low": 2.16, "close": 2.165, "volume": 98783.4, "close_time": 1762077599999, "quote_volume": 214608.8416, "trades": 680, "taker_buy_base": 37407.7, "taker_buy_quote": 81334.6916 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.166, "high": 2.172, "low": 2.148, "close": 2.16, "volume": 80600.0, "close_time": 1762081199999, "quote_volume": 174107.2106, "trades": 543, "taker_buy_base": 37666.2, "taker_buy_quote": 81325.0303 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.162, "high": 2.187, "low": 2.159, "close": 2.185, "volume": 49446.8, "close_time": 1762084799999, "quote_volume": 107599.4442, "trades": 508, "taker_buy_base": 30901.8, "taker_buy_quote": 67258.4204 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.186, "high": 2.187, "low": 2.169, "close": 2.171, "volume": 26545.0, "close_time": 1762088399999, "quote_volume": 57776.9172, "trades": 273, "taker_buy_base": 14390.2, "taker_buy_quote": 31326.2583 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.17, "high": 2.171, "low": 2.144, "close": 2.152, "volume": 30570.5, "close_time": 1762091999999, "quote_volume": 65852.4388, "trades": 342, "taker_buy_base": 13749.3, "taker_buy_quote": 29626.1278 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.151, "high": 2.157, "low": 2.108, "close": 2.122, "volume": 78027.7, "close_time": 1762095599999, "quote_volume": 166341.9309, "trades": 772, "taker_buy_base": 35483.0, "taker_buy_quote": 75683.2002 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.12, "high": 2.14, "low": 2.112, "close": 2.122, "volume": 89436.4, "close_time": 1762099199999, "quote_volume": 189784.6103, "trades": 540, "taker_buy_base": 27962.4, "taker_buy_quote": 59491.3527 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.122, "high": 2.138, "low": 2.103, "close": 2.138, "volume": 43147.6, "close_time": 1762102799999, "quote_volume": 91552.9497, "trades": 456, "taker_buy_base": 19202.9, "taker_buy_quote": 40743.2527 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.138, "high": 2.14, "low": 2.12, "close": 2.131, "volume": 23256.4, "close_time": 1762106399999, "quote_volume": 49476.5747, "trades": 253, "taker_buy_base": 15053.3, "taker_buy_quote": 32018.4584 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.131, "high": 2.133, "low": 2.121, "close": 2.123, "volume": 16935.0, "close_time": 1762109999999, "quote_volume": 36033.7031, "trades": 218, "taker_buy_base": 8480.2, "taker_buy_quote": 18047.1292 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.123, "high": 2.126, "low": 2.11, "close": 2.121, "volume": 29245.7, "close_time": 1762113599999, "quote_volume": 61915.9725, "trades": 303, "taker_buy_base": 11951.4, "taker_buy_quote": 25304.7856 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.121, "high": 2.13, "low": 2.113, "close": 2.129, "volume": 51060.8, "close_time": 1762117199999, "quote_volume": 108287.6778, "trades": 333, "taker_buy_base": 30932.7, "taker_buy_quote": 65597.8055 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.13, "high": 2.143, "low": 2.122, "close": 2.136, "volume": 78958.2, "close_time": 1762120799999, "quote_volume": 168375.8972, "trades": 556, "taker_buy_base": 44557.3, "taker_buy_quote": 94977.1523 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.137, "high": 2.153, "low": 2.133, "close": 2.142, "volume": 51287.1, "close_time": 1762124399999, "quote_volume": 109933.3783, "trades": 323, "taker_buy_base": 28119.2, "taker_buy_quote": 60285.8338 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.143, "high": 2.2, "low": 2.143, "close": 2.19, "volume": 100200.8, "close_time": 1762127999999, "quote_volume": 217922.0501, "trades": 776, "taker_buy_base": 62973.7, "taker_buy_quote": 136869.2497 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.191, "high": 2.204, "low": 2.164, "close": 2.166, "volume": 54881.5, "close_time": 1762131599999, "quote_volume": 119891.7216, "trades": 512, "taker_buy_base": 29160.1, "taker_buy_quote": 63769.1298 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.165, "high": 2.175, "low": 2.14, "close": 2.143, "volume": 57206.7, "close_time": 1762135199999, "quote_volume": 123403.5988, "trades": 631, "taker_buy_base": 24955.2, "taker_buy_quote": 53855.9998 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.142, "high": 2.145, "low": 2.102, "close": 2.114, "volume": 94308.3, "close_time": 1762138799999, "quote_volume": 200133.4902, "trades": 917, "taker_buy_base": 43533.3, "taker_buy_quote": 92451.2365 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.115, "high": 2.122, "low": 2.039, "close": 2.041, "volume": 104603.1, "close_time": 1762142399999, "quote_volume": 216939.0175, "trades": 1022, "taker_buy_base": 58028.3, "taker_buy_quote": 120181.1496 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.041, "high": 2.052, "low": 2.019, "close": 2.051, "volume": 88372.0, "close_time": 1762145999999, "quote_volume": 179432.1502, "trades": 643, "taker_buy_base": 43928.5, "taker_buy_quote": 89269.9595 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.051, "high": 2.071, "low": 2.027, "close": 2.027, "volume": 48814.7, "close_time": 1762149599999, "quote_volume": 100210.511, "trades": 491, "taker_buy_base": 28140.1, "taker_buy_quote": 57783.5672 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.027, "high": 2.036, "low": 2.003, "close": 2.033, "volume": 321210.7, "close_time": 1762153199999, "quote_volume": 648596.4793, "trades": 1299, "taker_buy_base": 92580.9, "taker_buy_quote": 187294.6997 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.033, "high": 2.051, "low": 2.01, "close": 2.041, "volume": 114407.0, "close_time": 1762156799999, "quote_volume": 232798.0424, "trades": 808, "taker_buy_base": 56809.3, "taker_buy_quote": 115559.0059 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.04, "high": 2.046, "low": 2.009, "close": 2.032, "volume": 83597.7, "close_time": 1762160399999, "quote_volume": 169447.7739, "trades": 562, "taker_buy_base": 42564.9, "taker_buy_quote": 86286.9392 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.032, "high": 2.055, "low": 2.005, "close": 2.01, "volume": 153952.4, "close_time": 1762163999999, "quote_volume": 312410.3921, "trades": 736, "taker_buy_base": 57633.2, "taker_buy_quote": 117400.2341 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.012, "high": 2.019, "low": 1.97, "close": 1.985, "volume": 163513.7, "close_time": 1762167599999, "quote_volume": 326975.3147, "trades": 1113, "taker_buy_base": 65752.6, "taker_buy_quote": 131295.5775 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.987, "high": 2.015, "low": 1.987, "close": 2.002, "volume": 85686.1, "close_time": 1762171199999, "quote_volume": 171771.969, "trades": 637, "taker_buy_base": 38100.5, "taker_buy_quote": 76433.1153 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.003, "high": 2.033, "low": 1.995, "close": 2.004, "volume": 199639.7, "close_time": 1762174799999, "quote_volume": 401402.3227, "trades": 746, "taker_buy_base": 88954.0, "taker_buy_quote": 179354.6302 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.003, "high": 2.024, "low": 1.995, "close": 2.011, "volume": 96595.7, "close_time": 1762178399999, "quote_volume": 193912.5943, "trades": 674, "taker_buy_base": 55936.1, "taker_buy_quote": 112243.9887 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.015, "high": 2.033, "low": 2.001, "close": 2.018, "volume": 67698.4, "close_time": 1762181999999, "quote_volume": 136266.4511, "trades": 497, "taker_buy_base": 31149.1, "taker_buy_quote": 62677.3775 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.018, "high": 2.021, "low": 1.833, "close": 1.9, "volume": 566631.6, "close_time": 1762185599999, "quote_volume": 1084649.8839, "trades": 3184, "taker_buy_base": 275910.3, "taker_buy_quote": 528269.3127 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.901, "high": 1.955, "low": 1.889, "close": 1.943, "volume": 258653.2, "close_time": 1762189199999, "quote_volume": 499012.3577, "trades": 1574, "taker_buy_base": 108901.6, "taker_buy_quote": 209777.2946 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.94, "high": 1.973, "low": 1.935, "close": 1.965, "volume": 149464.9, "close_time": 1762192799999, "quote_volume": 291361.4251, "trades": 779, "taker_buy_base": 75827.1, "taker_buy_quote": 147723.3907 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.965, "high": 1.965, "low": 1.93, "close": 1.931, "volume": 93113.5, "close_time": 1762196399999, "quote_volume": 181126.4013, "trades": 539, "taker_buy_base": 30012.9, "taker_buy_quote": 58363.3929 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.93, "high": 1.935, "low": 1.908, "close": 1.91, "volume": 127366.8, "close_time": 1762199999999, "quote_volume": 244712.0454, "trades": 838, "taker_buy_base": 60133.1, "taker_buy_quote": 115479.0684 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.911, "high": 1.916, "low": 1.88, "close": 1.892, "volume": 206238.3, "close_time": 1762203599999, "quote_volume": 391810.0975, "trades": 1078, "taker_buy_base": 101293.5, "taker_buy_quote": 192424.7455 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.891, "high": 1.916, "low": 1.878, "close": 1.91, "volume": 143458.2, "close_time": 1762207199999, "quote_volume": 272689.4751, "trades": 986, "taker_buy_base": 51380.6, "taker_buy_quote": 97833.635 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.91, "high": 1.913, "low": 1.882, "close": 1.899, "volume": 80110.4, "close_time": 1762210799999, "quote_volume": 152225.0891, "trades": 621, "taker_buy_base": 44610.4, "taker_buy_quote": 84842.9933 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.898, "high": 1.913, "low": 1.885, "close": 1.912, "volume": 76479.7, "close_time": 1762214399999, "quote_volume": 145507.1006, "trades": 458, "taker_buy_base": 25710.8, "taker_buy_quote": 48900.6954 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.911, "high": 1.934, "low": 1.891, "close": 1.923, "volume": 96820.1, "close_time": 1762217999999, "quote_volume": 185807.8179, "trades": 733, "taker_buy_base": 43320.1, "taker_buy_quote": 83120.1798 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.922, "high": 1.933, "low": 1.915, "close": 1.924, "volume": 68600.2, "close_time": 1762221599999, "quote_volume": 132189.394, "trades": 454, "taker_buy_base": 36238.7, "taker_buy_quote": 69837.8461 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.923, "high": 1.929, "low": 1.916, "close": 1.92, "volume": 46207.9, "close_time": 1762225199999, "quote_volume": 88822.8291, "trades": 238, "taker_buy_base": 37673.8, "taker_buy_quote": 72421.144 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.919, "high": 1.945, "low": 1.914, "close": 1.942, "volume": 148202.0, "close_time": 1762228799999, "quote_volume": 287068.7714, "trades": 698, "taker_buy_base": 39379.5, "taker_buy_quote": 76298.2439 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.942, "high": 1.949, "low": 1.922, "close": 1.923, "volume": 94776.6, "close_time": 1762232399999, "quote_volume": 183846.6274, "trades": 579, "taker_buy_base": 61655.0, "taker_buy_quote": 119673.5299 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.922, "high": 1.928, "low": 1.829, "close": 1.831, "volume": 437822.8, "close_time": 1762235999999, "quote_volume": 821507.835, "trades": 2281, "taker_buy_base": 227524.3, "taker_buy_quote": 426552.4662 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.83, "high": 1.901, "low": 1.83, "close": 1.864, "volume": 294731.7, "close_time": 1762239599999, "quote_volume": 550820.2492, "trades": 1837, "taker_buy_base": 130903.6, "taker_buy_quote": 244968.1524 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.861, "high": 1.863, "low": 1.825, "close": 1.839, "volume": 233527.1, "close_time": 1762243199999, "quote_volume": 430316.0112, "trades": 1419, "taker_buy_base": 116908.0, "taker_buy_quote": 215449.2676 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.841, "high": 1.884, "low": 1.832, "close": 1.869, "volume": 211357.5, "close_time": 1762246799999, "quote_volume": 392776.848, "trades": 1479, "taker_buy_base": 107328.2, "taker_buy_quote": 199604.3118 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.869, "high": 1.896, "low": 1.868, "close": 1.892, "volume": 150650.0, "close_time": 1762250399999, "quote_volume": 283111.4415, "trades": 995, "taker_buy_base": 60640.3, "taker_buy_quote": 114138.792 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.892, "high": 1.903, "low": 1.886, "close": 1.902, "volume": 89823.3, "close_time": 1762253999999, "quote_volume": 170080.1655, "trades": 760, "taker_buy_base": 54160.9, "taker_buy_quote": 102590.4714 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.901, "high": 1.913, "low": 1.888, "close": 1.894, "volume": 230987.4, "close_time": 1762257599999, "quote_volume": 439209.4972, "trades": 1190, "taker_buy_base": 89417.2, "taker_buy_quote": 170042.3131 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.893, "high": 1.896, "low": 1.874, "close": 1.88, "volume": 74214.5, "close_time": 1762261199999, "quote_volume": 139789.9442, "trades": 591, "taker_buy_base": 36897.3, "taker_buy_quote": 69517.3861 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.881, "high": 1.887, "low": 1.864, "close": 1.882, "volume": 72834.5, "close_time": 1762264799999, "quote_volume": 136680.8637, "trades": 694, "taker_buy_base": 38587.2, "taker_buy_quote": 72367.3171 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.881, "high": 1.934, "low": 1.867, "close": 1.926, "volume": 150049.5, "close_time": 1762268399999, "quote_volume": 284810.2718, "trades": 1213, "taker_buy_base": 79871.2, "taker_buy_quote": 151874.1505 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.926, "high": 1.941, "low": 1.887, "close": 1.896, "volume": 309978.5, "close_time": 1762271999999, "quote_volume": 594796.4217, "trades": 1713, "taker_buy_base": 125679.1, "taker_buy_quote": 241522.7216 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.897, "high": 1.912, "low": 1.854, "close": 1.857, "volume": 148945.9, "close_time": 1762275599999, "quote_volume": 280967.1639, "trades": 1222, "taker_buy_base": 82371.8, "taker_buy_quote": 155409.676 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.857, "high": 1.865, "low": 1.799, "close": 1.835, "volume": 307001.5, "close_time": 1762279199999, "quote_volume": 561923.9073, "trades": 2016, "taker_buy_base": 135430.7, "taker_buy_quote": 248052.9657 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.834, "high": 1.835, "low": 1.766, "close": 1.826, "volume": 416380.8, "close_time": 1762282799999, "quote_volume": 749579.9335, "trades": 2699, "taker_buy_base": 201586.3, "taker_buy_quote": 363067.5696 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.824, "high": 1.841, "low": 1.793, "close": 1.795, "volume": 189513.6, "close_time": 1762286399999, "quote_volume": 344502.0076, "trades": 1420, "taker_buy_base": 96572.4, "taker_buy_quote": 175511.0945 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.796, "high": 1.819, "low": 1.72, "close": 1.796, "volume": 566262.1, "close_time": 1762289999999, "quote_volume": 1001179.3803, "trades": 2973, "taker_buy_base": 204727.3, "taker_buy_quote": 361995.6128 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.792, "high": 1.807, "low": 1.725, "close": 1.795, "volume": 493961.5, "close_time": 1762293599999, "quote_volume": 870631.7761, "trades": 2683, "taker_buy_base": 216207.7, "taker_buy_quote": 381150.1973 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.797, "high": 1.852, "low": 1.785, "close": 1.842, "volume": 277166.3, "close_time": 1762297199999, "quote_volume": 506299.1425, "trades": 1248, "taker_buy_base": 154453.3, "taker_buy_quote": 282120.9988 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.842, "high": 1.856, "low": 1.83, "close": 1.833, "volume": 137176.4, "close_time": 1762300799999, "quote_volume": 252400.7586, "trades": 655, "taker_buy_base": 57562.3, "taker_buy_quote": 105953.8921 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.832, "high": 1.838, "low": 1.798, "close": 1.806, "volume": 159303.3, "close_time": 1762304399999, "quote_volume": 289229.0872, "trades": 967, "taker_buy_base": 84504.9, "taker_buy_quote": 153382.0543 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.806, "high": 1.808, "low": 1.736, "close": 1.799, "volume": 307458.2, "close_time": 1762307999999, "quote_volume": 544192.8466, "trades": 1837, "taker_buy_base": 142716.5, "taker_buy_quote": 252609.4677 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.799, "high": 1.855, "low": 1.798, "close": 1.85, "volume": 288253.5, "close_time": 1762311599999, "quote_volume": 528576.0963, "trades": 1561, "taker_buy_base": 165596.1, "taker_buy_quote": 303656.5766 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.852, "high": 1.866, "low": 1.841, "close": 1.862, "volume": 153822.0, "close_time": 1762315199999, "quote_volume": 285478.0079, "trades": 825, "taker_buy_base": 56100.0, "taker_buy_quote": 104173.4959 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.861, "high": 1.868, "low": 1.847, "close": 1.855, "volume": 82753.3, "close_time": 1762318799999, "quote_volume": 153696.8293, "trades": 529, "taker_buy_base": 39272.3, "taker_buy_quote": 72956.1298 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.856, "high": 1.867, "low": 1.849, "close": 1.853, "volume": 64175.7, "close_time": 1762322399999, "quote_volume": 119118.8684, "trades": 394, "taker_buy_base": 29003.7, "taker_buy_quote": 53842.6926 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.853, "high": 1.863, "low": 1.84, "close": 1.862, "volume": 86013.0, "close_time": 1762325999999, "quote_volume": 159009.1663, "trades": 591, "taker_buy_base": 37901.5, "taker_buy_quote": 70080.0481 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.863, "high": 1.866, "low": 1.847, "close": 1.863, "volume": 90277.4, "close_time": 1762329599999, "quote_volume": 167761.9904, "trades": 559, "taker_buy_base": 40049.7, "taker_buy_quote": 74439.2682 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.863, "high": 1.875, "low": 1.83, "close": 1.844, "volume": 181750.8, "close_time": 1762333199999, "quote_volume": 336651.0895, "trades": 1186, "taker_buy_base": 87747.2, "taker_buy_quote": 162524.6981 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.844, "high": 1.862, "low": 1.84, "close": 1.859, "volume": 118673.3, "close_time": 1762336799999, "quote_volume": 220070.0462, "trades": 766, "taker_buy_base": 46230.8, "taker_buy_quote": 85749.8837 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.858, "high": 1.861, "low": 1.837, "close": 1.838, "volume": 87923.5, "close_time": 1762340399999, "quote_volume": 162809.7808, "trades": 695, "taker_buy_base": 44107.1, "taker_buy_quote": 81660.0283 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.838, "high": 1.882, "low": 1.837, "close": 1.881, "volume": 195725.5, "close_time": 1762343999999, "quote_volume": 365968.7533, "trades": 938, "taker_buy_base": 78537.3, "taker_buy_quote": 146671.4175 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.88, "high": 1.891, "low": 1.868, "close": 1.884, "volume": 158792.8, "close_time": 1762347599999, "quote_volume": 298488.8561, "trades": 950, "taker_buy_base": 89961.4, "taker_buy_quote": 169119.1624 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.882, "high": 1.905, "low": 1.871, "close": 1.895, "volume": 84837.4, "close_time": 1762351199999, "quote_volume": 160002.0699, "trades": 550, "taker_buy_base": 38369.3, "taker_buy_quote": 72472.0272 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.895, "high": 1.903, "low": 1.871, "close": 1.89, "volume": 89180.1, "close_time": 1762354799999, "quote_volume": 168347.1156, "trades": 662, "taker_buy_base": 49262.8, "taker_buy_quote": 93009.3913 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.89, "high": 1.91, "low": 1.883, "close": 1.91, "volume": 116254.6, "close_time": 1762358399999, "quote_volume": 220835.1857, "trades": 727, "taker_buy_base": 60534.3, "taker_buy_quote": 115028.651 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.91, "high": 1.932, "low": 1.889, "close": 1.931, "volume": 124483.4, "close_time": 1762361999999, "quote_volume": 237756.1443, "trades": 1069, "taker_buy_base": 65650.5, "taker_buy_quote": 125427.8874 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.928, "high": 1.931, "low": 1.918, "close": 1.927, "volume": 90954.0, "close_time": 1762365599999, "quote_volume": 175068.773, "trades": 699, "taker_buy_base": 48948.3, "taker_buy_quote": 94227.8915 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.927, "high": 1.953, "low": 1.925, "close": 1.942, "volume": 127656.3, "close_time": 1762369199999, "quote_volume": 247612.3114, "trades": 908, "taker_buy_base": 63211.4, "taker_buy_quote": 122650.2857 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.942, "high": 1.945, "low": 1.927, "close": 1.937, "volume": 53091.9, "close_time": 1762372799999, "quote_volume": 102853.8041, "trades": 534, "taker_buy_base": 32938.9, "taker_buy_quote": 63838.8279 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.938, "high": 1.949, "low": 1.931, "close": 1.945, "volume": 133453.5, "close_time": 1762376399999, "quote_volume": 258720.0655, "trades": 682, "taker_buy_base": 86146.7, "taker_buy_quote": 166968.8465 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.942, "high": 1.945, "low": 1.931, "close": 1.937, "volume": 77297.0, "close_time": 1762379999999, "quote_volume": 149794.7854, "trades": 486, "taker_buy_base": 41609.4, "taker_buy_quote": 80658.5046 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.936, "high": 1.944, "low": 1.927, "close": 1.942, "volume": 72174.1, "close_time": 1762383599999, "quote_volume": 139729.5518, "trades": 396, "taker_buy_base": 19971.9, "taker_buy_quote": 38660.7205 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.945, "high": 1.973, "low": 1.935, "close": 1.951, "volume": 277036.8, "close_time": 1762387199999, "quote_volume": 541405.9347, "trades": 1045, "taker_buy_base": 103713.5, "taker_buy_quote": 202390.7375 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 1.955, "low": 1.936, "close": 1.945, "volume": 101686.0, "close_time": 1762390799999, "quote_volume": 197650.8587, "trades": 634, "taker_buy_base": 37292.3, "taker_buy_quote": 72490.0194 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.944, "high": 1.944, "low": 1.914, "close": 1.934, "volume": 77098.8, "close_time": 1762394399999, "quote_volume": 148565.4338, "trades": 499, "taker_buy_base": 36818.5, "taker_buy_quote": 70939.0486 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.933, "high": 1.946, "low": 1.913, "close": 1.937, "volume": 53539.4, "close_time": 1762397999999, "quote_volume": 103255.9153, "trades": 411, "taker_buy_base": 17916.2, "taker_buy_quote": 34573.958 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.938, "high": 1.941, "low": 1.922, "close": 1.923, "volume": 37794.4, "close_time": 1762401599999, "quote_volume": 73010.199, "trades": 339, "taker_buy_base": 18401.7, "taker_buy_quote": 35556.7086 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.923, "high": 1.942, "low": 1.921, "close": 1.938, "volume": 37382.0, "close_time": 1762405199999, "quote_volume": 72086.9686, "trades": 399, "taker_buy_base": 22787.6, "taker_buy_quote": 43953.185 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.937, "high": 1.94, "low": 1.906, "close": 1.911, "volume": 48247.6, "close_time": 1762408799999, "quote_volume": 92477.1403, "trades": 451, "taker_buy_base": 19870.7, "taker_buy_quote": 38106.448 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.912, "high": 1.92, "low": 1.899, "close": 1.902, "volume": 95865.1, "close_time": 1762412399999, "quote_volume": 182859.8144, "trades": 700, "taker_buy_base": 50426.0, "taker_buy_quote": 96216.9708 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.902, "high": 1.913, "low": 1.891, "close": 1.898, "volume": 75900.4, "close_time": 1762415999999, "quote_volume": 144258.1227, "trades": 543, "taker_buy_base": 35232.4, "taker_buy_quote": 66966.1187 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.895, "high": 1.904, "low": 1.892, "close": 1.897, "volume": 81532.4, "close_time": 1762419599999, "quote_volume": 154766.3387, "trades": 605, "taker_buy_base": 30365.4, "taker_buy_quote": 57644.8071 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.9, "high": 1.906, "low": 1.892, "close": 1.897, "volume": 38135.0, "close_time": 1762423199999, "quote_volume": 72453.911, "trades": 367, "taker_buy_base": 19477.0, "taker_buy_quote": 37008.8528 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.899, "high": 1.911, "low": 1.888, "close": 1.9, "volume": 61868.8, "close_time": 1762426799999, "quote_volume": 117614.9196, "trades": 467, "taker_buy_base": 35366.5, "taker_buy_quote": 67238.4263 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.899, "high": 1.905, "low": 1.89, "close": 1.902, "volume": 75732.7, "close_time": 1762430399999, "quote_volume": 143740.3422, "trades": 432, "taker_buy_base": 29131.4, "taker_buy_quote": 55295.4634 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.903, "high": 1.922, "low": 1.896, "close": 1.909, "volume": 261156.4, "close_time": 1762433999999, "quote_volume": 498826.3185, "trades": 1266, "taker_buy_base": 131657.5, "taker_buy_quote": 251328.6376 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.907, "high": 2.04, "low": 1.901, "close": 1.99, "volume": 771781.6, "close_time": 1762437599999, "quote_volume": 1536043.6669, "trades": 3253, "taker_buy_base": 369399.9, "taker_buy_quote": 736485.2287 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.992, "high": 2.014, "low": 1.968, "close": 1.978, "volume": 427089.5, "close_time": 1762441199999, "quote_volume": 850605.6845, "trades": 2376, "taker_buy_base": 218810.0, "taker_buy_quote": 435804.7757 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.978, "high": 2.02, "low": 1.963, "close": 1.971, "volume": 398375.2, "close_time": 1762444799999, "quote_volume": 792010.0693, "trades": 2233, "taker_buy_base": 191220.8, "taker_buy_quote": 379926.5718 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.971, "high": 1.977, "low": 1.908, "close": 1.939, "volume": 310662.8, "close_time": 1762448399999, "quote_volume": 602401.6657, "trades": 2237, "taker_buy_base": 147937.1, "taker_buy_quote": 287161.8355 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.94, "high": 2.009, "low": 1.94, "close": 2.0, "volume": 296621.7, "close_time": 1762451999999, "quote_volume": 586009.6537, "trades": 2098, "taker_buy_base": 165883.6, "taker_buy_quote": 327468.332 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.998, "high": 2.079, "low": 1.982, "close": 2.048, "volume": 521864.2, "close_time": 1762455599999, "quote_volume": 1061826.4482, "trades": 2871, "taker_buy_base": 284660.0, "taker_buy_quote": 580156.411 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.047, "high": 2.073, "low": 2.032, "close": 2.069, "volume": 353880.2, "close_time": 1762459199999, "quote_volume": 726066.5376, "trades": 1902, "taker_buy_base": 205053.4, "taker_buy_quote": 420834.4896 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.069, "high": 2.097, "low": 2.038, "close": 2.052, "volume": 401769.7, "close_time": 1762462799999, "quote_volume": 832470.3162, "trades": 2260, "taker_buy_base": 203214.7, "taker_buy_quote": 421426.4954 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.053, "high": 2.076, "low": 2.041, "close": 2.062, "volume": 236688.1, "close_time": 1762466399999, "quote_volume": 488122.1415, "trades": 1021, "taker_buy_base": 97540.1, "taker_buy_quote": 201091.7614 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.061, "high": 2.098, "low": 2.057, "close": 2.09, "volume": 375630.2, "close_time": 1762469999999, "quote_volume": 780107.7874, "trades": 1528, "taker_buy_base": 205295.8, "taker_buy_quote": 426531.6107 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.088, "high": 2.103, "low": 2.051, "close": 2.096, "volume": 362552.0, "close_time": 1762473599999, "quote_volume": 752559.9082, "trades": 1516, "taker_buy_base": 168833.4, "taker_buy_quote": 350996.6652 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.154, "low": 2.088, "close": 2.154, "volume": 658409.1, "close_time": 1762477199999, "quote_volume": 1402012.7601, "trades": 3559, "taker_buy_base": 373380.3, "taker_buy_quote": 795017.318 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.154, "high": 2.169, "low": 2.079, "close": 2.106, "volume": 453652.5, "close_time": 1762480799999, "quote_volume": 960446.7877, "trades": 3005, "taker_buy_base": 198963.5, "taker_buy_quote": 421873.1549 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.105, "high": 2.114, "low": 2.082, "close": 2.112, "volume": 140222.1, "close_time": 1762484399999, "quote_volume": 293729.4643, "trades": 936, "taker_buy_base": 53301.3, "taker_buy_quote": 111819.2437 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.112, "high": 2.155, "low": 2.104, "close": 2.154, "volume": 105984.4, "close_time": 1762487999999, "quote_volume": 225130.4827, "trades": 1060, "taker_buy_base": 58957.4, "taker_buy_quote": 125297.8212 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.155, "high": 2.162, "low": 2.119, "close": 2.153, "volume": 271630.4, "close_time": 1762491599999, "quote_volume": 581333.279, "trades": 1412, "taker_buy_base": 148152.0, "taker_buy_quote": 317800.1011 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.154, "high": 2.273, "low": 2.149, "close": 2.254, "volume": 312254.7, "close_time": 1762495199999, "quote_volume": 691526.7658, "trades": 2474, "taker_buy_base": 163154.6, "taker_buy_quote": 360933.7434 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.255, "high": 2.269, "low": 2.202, "close": 2.202, "volume": 293370.4, "close_time": 1762498799999, "quote_volume": 656253.6702, "trades": 2185, "taker_buy_base": 132962.5, "taker_buy_quote": 297519.787 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.201, "high": 2.256, "low": 2.201, "close": 2.244, "volume": 258695.4, "close_time": 1762502399999, "quote_volume": 576961.4418, "trades": 1886, "taker_buy_base": 114144.7, "taker_buy_quote": 254697.3009 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.244, "high": 2.284, "low": 2.235, "close": 2.282, "volume": 414868.7, "close_time": 1762505999999, "quote_volume": 940553.9806, "trades": 2438, "taker_buy_base": 174941.3, "taker_buy_quote": 395846.7163 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.279, "high": 2.311, "low": 2.227, "close": 2.311, "volume": 481138.6, "close_time": 1762509599999, "quote_volume": 1093762.5574, "trades": 3746, "taker_buy_base": 310237.7, "taker_buy_quote": 706245.3561 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.31, "high": 2.358, "low": 2.27, "close": 2.273, "volume": 801226.2, "close_time": 1762513199999, "quote_volume": 1857972.1269, "trades": 5544, "taker_buy_base": 362248.5, "taker_buy_quote": 841253.5465 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.272, "high": 2.286, "low": 2.209, "close": 2.278, "volume": 453456.0, "close_time": 1762516799999, "quote_volume": 1017358.3174, "trades": 3163, "taker_buy_base": 230958.6, "taker_buy_quote": 518390.9747 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.279, "high": 2.306, "low": 2.247, "close": 2.294, "volume": 481422.5, "close_time": 1762520399999, "quote_volume": 1095540.013, "trades": 2968, "taker_buy_base": 254520.4, "taker_buy_quote": 578848.2594 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.293, "high": 2.363, "low": 2.278, "close": 2.35, "volume": 901625.7, "close_time": 1762523999999, "quote_volume": 2106430.2728, "trades": 5736, "taker_buy_base": 448553.6, "taker_buy_quote": 1048187.7098 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.35, "high": 2.485, "low": 2.312, "close": 2.46, "volume": 998048.5, "close_time": 1762527599999, "quote_volume": 2392163.0051, "trades": 6955, "taker_buy_base": 492109.6, "taker_buy_quote": 1182493.689 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.461, "high": 2.589, "low": 2.427, "close": 2.52, "volume": 1262942.1, "close_time": 1762531199999, "quote_volume": 3170548.5591, "trades": 8921, "taker_buy_base": 651260.0, "taker_buy_quote": 1636073.0794 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.521, "high": 2.763, "low": 2.513, "close": 2.723, "volume": 2050779.2, "close_time": 1762534799999, "quote_volume": 5441132.0997, "trades": 12572, "taker_buy_base": 1125706.0, "taker_buy_quote": 2985725.9559 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.725, "high": 2.905, "low": 2.65, "close": 2.82, "volume": 1980752.1, "close_time": 1762538399999, "quote_volume": 5501786.066, "trades": 13099, "taker_buy_base": 954721.3, "taker_buy_quote": 2656325.5985 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.822, "high": 2.943, "low": 2.751, "close": 2.792, "volume": 1455844.8, "close_time": 1762541999999, "quote_volume": 4142160.2831, "trades": 9905, "taker_buy_base": 727004.8, "taker_buy_quote": 2069771.3182 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.792, "high": 2.89, "low": 2.772, "close": 2.793, "volume": 904184.6, "close_time": 1762545599999, "quote_volume": 2559032.979, "trades": 7177, "taker_buy_base": 470537.6, "taker_buy_quote": 1332327.7415 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.793, "high": 2.826, "low": 2.727, "close": 2.745, "volume": 585152.8, "close_time": 1762549199999, "quote_volume": 1619474.7496, "trades": 4345, "taker_buy_base": 330174.2, "taker_buy_quote": 913855.5639 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.745, "high": 2.855, "low": 2.743, "close": 2.84, "volume": 434665.7, "close_time": 1762552799999, "quote_volume": 1216878.5824, "trades": 3230, "taker_buy_base": 219679.7, "taker_buy_quote": 615715.0178 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.841, "high": 2.97, "low": 2.817, "close": 2.928, "volume": 468604.4, "close_time": 1762556399999, "quote_volume": 1360938.0066, "trades": 3967, "taker_buy_base": 266967.3, "taker_buy_quote": 776447.6547 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.926, "high": 2.939, "low": 2.748, "close": 2.769, "volume": 515573.5, "close_time": 1762559999999, "quote_volume": 1448185.7979, "trades": 4194, "taker_buy_base": 246534.1, "taker_buy_quote": 692005.2327 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.771, "high": 2.836, "low": 2.598, "close": 2.637, "volume": 445946.1, "close_time": 1762563599999, "quote_volume": 1212808.7769, "trades": 3853, "taker_buy_base": 218346.8, "taker_buy_quote": 593774.9598 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.637, "high": 2.73, "low": 2.634, "close": 2.716, "volume": 372451.5, "close_time": 1762567199999, "quote_volume": 1002843.7789, "trades": 3102, "taker_buy_base": 205985.0, "taker_buy_quote": 554929.147 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.715, "high": 2.795, "low": 2.712, "close": 2.735, "volume": 275813.4, "close_time": 1762570799999, "quote_volume": 758301.6192, "trades": 1952, "taker_buy_base": 142371.4, "taker_buy_quote": 391596.1194 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.734, "high": 2.776, "low": 2.684, "close": 2.691, "volume": 197929.4, "close_time": 1762574399999, "quote_volume": 540504.6977, "trades": 1677, "taker_buy_base": 99984.3, "taker_buy_quote": 273232.8468 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.694, "high": 2.761, "low": 2.692, "close": 2.719, "volume": 156904.2, "close_time": 1762577999999, "quote_volume": 428345.7123, "trades": 1354, "taker_buy_base": 82573.7, "taker_buy_quote": 225469.9162 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.718, "high": 2.73, "low": 2.63, "close": 2.655, "volume": 426464.5, "close_time": 1762581599999, "quote_volume": 1138978.8934, "trades": 2570, "taker_buy_base": 158599.1, "taker_buy_quote": 423509.366 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.655, "high": 2.672, "low": 2.605, "close": 2.639, "volume": 301602.7, "close_time": 1762585199999, "quote_volume": 794875.784, "trades": 2287, "taker_buy_base": 139231.5, "taker_buy_quote": 367194.5012 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.639, "high": 2.679, "low": 2.618, "close": 2.66, "volume": 251180.3, "close_time": 1762588799999, "quote_volume": 664588.8315, "trades": 1591, "taker_buy_base": 155568.4, "taker_buy_quote": 411797.5448 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.661, "high": 2.818, "low": 2.622, "close": 2.805, "volume": 520071.1, "close_time": 1762592399999, "quote_volume": 1414160.628, "trades": 3624, "taker_buy_base": 317608.5, "taker_buy_quote": 862460.2766 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.8, "high": 2.852, "low": 2.732, "close": 2.78, "volume": 530118.9, "close_time": 1762595999999, "quote_volume": 1474384.0616, "trades": 3362, "taker_buy_base": 296440.6, "taker_buy_quote": 824096.5574 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.781, "high": 2.951, "low": 2.766, "close": 2.932, "volume": 668238.5, "close_time": 1762599599999, "quote_volume": 1911386.0277, "trades": 4240, "taker_buy_base": 320855.5, "taker_buy_quote": 918339.4522 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.931, "high": 3.185, "low": 2.916, "close": 3.007, "volume": 1610415.8, "close_time": 1762603199999, "quote_volume": 4918779.9414, "trades": 9192, "taker_buy_base": 917644.5, "taker_buy_quote": 2800472.595 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.01, "high": 3.04, "low": 2.948, "close": 3.014, "volume": 504107.7, "close_time": 1762606799999, "quote_volume": 1508836.8859, "trades": 3206, "taker_buy_base": 226865.5, "taker_buy_quote": 678924.3066 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.013, "high": 3.031, "low": 2.83, "close": 2.877, "volume": 760598.9, "close_time": 1762610399999, "quote_volume": 2221854.7718, "trades": 5363, "taker_buy_base": 295716.7, "taker_buy_quote": 866596.2924 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.878, "high": 2.912, "low": 2.83, "close": 2.84, "volume": 634034.8, "close_time": 1762613999999, "quote_volume": 1817739.5306, "trades": 4466, "taker_buy_base": 317411.1, "taker_buy_quote": 910583.2679 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.84, "high": 2.857, "low": 2.789, "close": 2.81, "volume": 530301.4, "close_time": 1762617599999, "quote_volume": 1495397.1932, "trades": 3244, "taker_buy_base": 280153.6, "taker_buy_quote": 790049.8908 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.809, "high": 2.828, "low": 2.723, "close": 2.757, "volume": 531851.7, "close_time": 1762621199999, "quote_volume": 1477795.1589, "trades": 3930, "taker_buy_base": 237829.0, "taker_buy_quote": 661772.1322 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.757, "high": 2.815, "low": 2.752, "close": 2.789, "volume": 253730.7, "close_time": 1762624799999, "quote_volume": 705758.9495, "trades": 1842, "taker_buy_base": 135140.9, "taker_buy_quote": 375706.5316 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.789, "high": 2.904, "low": 2.784, "close": 2.89, "volume": 338456.2, "close_time": 1762628399999, "quote_volume": 965619.917, "trades": 3190, "taker_buy_base": 188456.8, "taker_buy_quote": 537928.5958 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.89, "high": 2.926, "low": 2.807, "close": 2.846, "volume": 416478.2, "close_time": 1762631999999, "quote_volume": 1191816.5933, "trades": 2807, "taker_buy_base": 215633.8, "taker_buy_quote": 618046.6625 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.844, "high": 2.867, "low": 2.814, "close": 2.824, "volume": 208723.5, "close_time": 1762635599999, "quote_volume": 592242.5099, "trades": 1357, "taker_buy_base": 100631.8, "taker_buy_quote": 285844.0714 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.824, "high": 2.867, "low": 2.818, "close": 2.858, "volume": 185724.5, "close_time": 1762639199999, "quote_volume": 527228.831, "trades": 1077, "taker_buy_base": 102222.9, "taker_buy_quote": 290067.3759 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.859, "high": 2.876, "low": 2.844, "close": 2.86, "volume": 124536.4, "close_time": 1762642799999, "quote_volume": 355985.8704, "trades": 816, "taker_buy_base": 70325.5, "taker_buy_quote": 201036.8752 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.857, "high": 2.962, "low": 2.842, "close": 2.936, "volume": 355398.7, "close_time": 1762646399999, "quote_volume": 1032157.8707, "trades": 2629, "taker_buy_base": 196949.9, "taker_buy_quote": 572481.8824 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.935, "high": 3.037, "low": 2.888, "close": 2.994, "volume": 699684.6, "close_time": 1762649999999, "quote_volume": 2079131.5831, "trades": 7479, "taker_buy_base": 398232.8, "taker_buy_quote": 1184245.6887 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.992, "high": 3.083, "low": 2.953, "close": 2.961, "volume": 594673.1, "close_time": 1762653599999, "quote_volume": 1803265.6488, "trades": 5966, "taker_buy_base": 311659.1, "taker_buy_quote": 945439.3728 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.962, "high": 3.024, "low": 2.846, "close": 2.868, "volume": 626065.7, "close_time": 1762657199999, "quote_volume": 1835235.365, "trades": 5977, "taker_buy_base": 271481.8, "taker_buy_quote": 798626.3806 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.869, "high": 3.0, "low": 2.808, "close": 2.819, "volume": 863492.5, "close_time": 1762660799999, "quote_volume": 2502710.1811, "trades": 8258, "taker_buy_base": 423245.0, "taker_buy_quote": 1229656.7606 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.821, "high": 2.874, "low": 2.756, "close": 2.776, "volume": 330647.7, "close_time": 1762664399999, "quote_volume": 931453.7935, "trades": 3328, "taker_buy_base": 161310.0, "taker_buy_quote": 454937.5651 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.776, "high": 2.81, "low": 2.734, "close": 2.776, "volume": 406007.6, "close_time": 1762667999999, "quote_volume": 1125497.7253, "trades": 3130, "taker_buy_base": 208180.3, "taker_buy_quote": 577983.4921 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.776, "high": 2.83, "low": 2.754, "close": 2.794, "volume": 177795.8, "close_time": 1762671599999, "quote_volume": 497692.9519, "trades": 1977, "taker_buy_base": 94732.1, "taker_buy_quote": 265275.6478 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.795, "high": 2.815, "low": 2.748, "close": 2.78, "volume": 330436.9, "close_time": 1762675199999, "quote_volume": 918197.1546, "trades": 2626, "taker_buy_base": 148663.1, "taker_buy_quote": 413510.0826 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.781, "high": 2.782, "low": 2.671, "close": 2.711, "volume": 436055.2, "close_time": 1762678799999, "quote_volume": 1184111.0283, "trades": 3499, "taker_buy_base": 172410.5, "taker_buy_quote": 468224.9531 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.712, "high": 2.799, "low": 2.711, "close": 2.74, "volume": 421999.1, "close_time": 1762682399999, "quote_volume": 1160014.6125, "trades": 3206, "taker_buy_base": 163124.8, "taker_buy_quote": 448985.1159 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.739, "high": 2.742, "low": 2.69, "close": 2.713, "volume": 387451.4, "close_time": 1762685999999, "quote_volume": 1050506.5284, "trades": 2988, "taker_buy_base": 146712.1, "taker_buy_quote": 397889.8464 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.716, "high": 2.783, "low": 2.716, "close": 2.728, "volume": 354318.0, "close_time": 1762689599999, "quote_volume": 974976.8967, "trades": 2951, "taker_buy_base": 178505.0, "taker_buy_quote": 491524.8754 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.729, "high": 2.761, "low": 2.705, "close": 2.712, "volume": 243293.7, "close_time": 1762693199999, "quote_volume": 663403.4696, "trades": 2034, "taker_buy_base": 126530.8, "taker_buy_quote": 345346.9628 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.712, "high": 2.758, "low": 2.691, "close": 2.742, "volume": 338109.4, "close_time": 1762696799999, "quote_volume": 923682.9389, "trades": 2410, "taker_buy_base": 203686.5, "taker_buy_quote": 556677.7516 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.741, "high": 2.89, "low": 2.729, "close": 2.845, "volume": 767283.2, "close_time": 1762700399999, "quote_volume": 2167669.5997, "trades": 6039, "taker_buy_base": 403807.0, "taker_buy_quote": 1140283.7599 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.845, "high": 2.97, "low": 2.834, "close": 2.886, "volume": 862838.9, "close_time": 1762703999999, "quote_volume": 2521414.9128, "trades": 7517, "taker_buy_base": 406295.2, "taker_buy_quote": 1189007.1648 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.885, "high": 2.974, "low": 2.839, "close": 2.97, "volume": 586760.1, "close_time": 1762707599999, "quote_volume": 1696619.7174, "trades": 5577, "taker_buy_base": 289845.9, "taker_buy_quote": 839054.5573 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.969, "high": 2.985, "low": 2.931, "close": 2.945, "volume": 599633.0, "close_time": 1762711199999, "quote_volume": 1772887.003, "trades": 5337, "taker_buy_base": 299051.2, "taker_buy_quote": 884621.7143 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.947, "high": 2.954, "low": 2.87, "close": 2.944, "volume": 447687.4, "close_time": 1762714799999, "quote_volume": 1299781.4387, "trades": 3649, "taker_buy_base": 189918.0, "taker_buy_quote": 551796.9933 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.943, "high": 3.03, "low": 2.928, "close": 3.024, "volume": 433581.6, "close_time": 1762718399999, "quote_volume": 1288083.0923, "trades": 3801, "taker_buy_base": 231143.5, "taker_buy_quote": 687131.3488 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.024, "high": 3.026, "low": 2.917, "close": 2.938, "volume": 374553.5, "close_time": 1762721999999, "quote_volume": 1108883.9445, "trades": 3246, "taker_buy_base": 152608.6, "taker_buy_quote": 451998.4975 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.94, "high": 2.955, "low": 2.91, "close": 2.93, "volume": 225663.7, "close_time": 1762725599999, "quote_volume": 661449.6544, "trades": 1751, "taker_buy_base": 108668.8, "taker_buy_quote": 318659.3137 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.929, "high": 2.945, "low": 2.884, "close": 2.928, "volume": 225731.3, "close_time": 1762729199999, "quote_volume": 658190.1069, "trades": 1768, "taker_buy_base": 123444.9, "taker_buy_quote": 359903.711 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.932, "high": 3.082, "low": 2.932, "close": 3.075, "volume": 534121.1, "close_time": 1762732799999, "quote_volume": 1608601.3846, "trades": 4535, "taker_buy_base": 306487.1, "taker_buy_quote": 923175.3737 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.075, "low": 2.938, "close": 2.976, "volume": 535311.7, "close_time": 1762736399999, "quote_volume": 1603774.4328, "trades": 4663, "taker_buy_base": 266952.7, "taker_buy_quote": 800188.8385 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.975, "high": 2.984, "low": 2.899, "close": 2.946, "volume": 315161.6, "close_time": 1762739999999, "quote_volume": 925321.6207, "trades": 2933, "taker_buy_base": 151403.7, "taker_buy_quote": 444388.5918 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.944, "high": 3.012, "low": 2.91, "close": 2.931, "volume": 257474.4, "close_time": 1762743599999, "quote_volume": 761785.0395, "trades": 2590, "taker_buy_base": 130156.9, "taker_buy_quote": 385169.1359 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.932, "high": 3.045, "low": 2.912, "close": 3.016, "volume": 292042.8, "close_time": 1762747199999, "quote_volume": 872348.239, "trades": 3162, "taker_buy_base": 145836.4, "taker_buy_quote": 435784.5047 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.015, "high": 3.019, "low": 2.906, "close": 2.939, "volume": 265713.9, "close_time": 1762750799999, "quote_volume": 782321.5749, "trades": 2353, "taker_buy_base": 164400.5, "taker_buy_quote": 483943.3445 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.941, "high": 3.149, "low": 2.932, "close": 3.096, "volume": 800277.4, "close_time": 1762754399999, "quote_volume": 2458422.6617, "trades": 7870, "taker_buy_base": 428041.5, "taker_buy_quote": 1314306.3952 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.098, "high": 3.146, "low": 3.012, "close": 3.05, "volume": 454643.5, "close_time": 1762757999999, "quote_volume": 1391836.736, "trades": 4399, "taker_buy_base": 247755.6, "taker_buy_quote": 758180.228 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.047, "high": 3.097, "low": 2.975, "close": 2.984, "volume": 256365.6, "close_time": 1762761599999, "quote_volume": 776754.7289, "trades": 2903, "taker_buy_base": 113403.4, "taker_buy_quote": 344388.4846 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.981, "high": 3.017, "low": 2.94, "close": 2.95, "volume": 255800.8, "close_time": 1762765199999, "quote_volume": 760460.5375, "trades": 2793, "taker_buy_base": 103997.9, "taker_buy_quote": 309388.7766 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.95, "high": 3.063, "low": 2.95, "close": 3.058, "volume": 203270.1, "close_time": 1762768799999, "quote_volume": 610955.837, "trades": 2504, "taker_buy_base": 96722.9, "taker_buy_quote": 291132.2158 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.057, "high": 3.07, "low": 2.827, "close": 2.876, "volume": 739389.1, "close_time": 1762772399999, "quote_volume": 2159960.3996, "trades": 5847, "taker_buy_base": 324248.9, "taker_buy_quote": 949255.2286 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.877, "high": 2.911, "low": 2.875, "close": 2.885, "volume": 182500.9, "close_time": 1762775999999, "quote_volume": 528240.6148, "trades": 1976, "taker_buy_base": 88377.7, "taker_buy_quote": 255751.0055 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.885, "high": 2.905, "low": 2.838, "close": 2.856, "volume": 227319.2, "close_time": 1762779599999, "quote_volume": 652619.2337, "trades": 3307, "taker_buy_base": 109058.4, "taker_buy_quote": 313111.5482 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.856, "high": 2.896, "low": 2.855, "close": 2.855, "volume": 126104.3, "close_time": 1762783199999, "quote_volume": 362269.9003, "trades": 1708, "taker_buy_base": 59874.9, "taker_buy_quote": 172033.1408 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.855, "high": 2.857, "low": 2.799, "close": 2.856, "volume": 369786.9, "close_time": 1762786799999, "quote_volume": 1045056.1795, "trades": 3804, "taker_buy_base": 177921.3, "taker_buy_quote": 503088.2016 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.856, "high": 2.897, "low": 2.816, "close": 2.841, "volume": 384115.5, "close_time": 1762790399999, "quote_volume": 1098540.8379, "trades": 3702, "taker_buy_base": 167313.1, "taker_buy_quote": 478977.4233 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.842, "high": 2.853, "low": 2.808, "close": 2.825, "volume": 171110.6, "close_time": 1762793999999, "quote_volume": 484603.1846, "trades": 1645, "taker_buy_base": 85202.3, "taker_buy_quote": 241339.595 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.826, "high": 2.88, "low": 2.826, "close": 2.876, "volume": 193017.1, "close_time": 1762797599999, "quote_volume": 551602.6489, "trades": 1908, "taker_buy_base": 85621.5, "taker_buy_quote": 244720.3135 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.877, "high": 2.882, "low": 2.843, "close": 2.843, "volume": 161171.6, "close_time": 1762801199999, "quote_volume": 461502.2232, "trades": 1004, "taker_buy_base": 83896.8, "taker_buy_quote": 240072.0283 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.842, "high": 2.878, "low": 2.838, "close": 2.849, "volume": 160994.8, "close_time": 1762804799999, "quote_volume": 460296.2811, "trades": 1291, "taker_buy_base": 65937.6, "taker_buy_quote": 188595.9515 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.848, "high": 2.88, "low": 2.816, "close": 2.817, "volume": 230776.4, "close_time": 1762808399999, "quote_volume": 656980.5442, "trades": 1899, "taker_buy_base": 133449.7, "taker_buy_quote": 379624.7163 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.817, "high": 2.82, "low": 2.75, "close": 2.766, "volume": 368167.5, "close_time": 1762811999999, "quote_volume": 1023443.7081, "trades": 2697, "taker_buy_base": 176036.9, "taker_buy_quote": 489667.784 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.767, "high": 2.798, "low": 2.753, "close": 2.79, "volume": 172933.0, "close_time": 1762815599999, "quote_volume": 479842.9704, "trades": 1362, "taker_buy_base": 84363.2, "taker_buy_quote": 233961.7638 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.792, "high": 2.813, "low": 2.773, "close": 2.787, "volume": 204759.6, "close_time": 1762819199999, "quote_volume": 571237.3735, "trades": 1688, "taker_buy_base": 92612.6, "taker_buy_quote": 258387.0724 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.805, "low": 2.73, "close": 2.762, "volume": 268064.2, "close_time": 1762822799999, "quote_volume": 740859.357, "trades": 2228, "taker_buy_base": 122666.6, "taker_buy_quote": 339682.4444 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.762, "high": 2.814, "low": 2.739, "close": 2.748, "volume": 286567.0, "close_time": 1762826399999, "quote_volume": 795694.8118, "trades": 2836, "taker_buy_base": 173169.4, "taker_buy_quote": 481045.2962 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.748, "high": 2.81, "low": 2.731, "close": 2.793, "volume": 179427.4, "close_time": 1762829999999, "quote_volume": 497487.8264, "trades": 1892, "taker_buy_base": 89343.6, "taker_buy_quote": 247944.9621 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.794, "high": 2.824, "low": 2.781, "close": 2.817, "volume": 98115.5, "close_time": 1762833599999, "quote_volume": 275116.099, "trades": 1212, "taker_buy_base": 50908.8, "taker_buy_quote": 142832.3371 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.815, "high": 2.835, "low": 2.778, "close": 2.781, "volume": 143205.7, "close_time": 1762837199999, "quote_volume": 401212.6522, "trades": 1512, "taker_buy_base": 69734.6, "taker_buy_quote": 195449.7009 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.782, "high": 2.782, "low": 2.73, "close": 2.76, "volume": 245870.9, "close_time": 1762840799999, "quote_volume": 676067.7969, "trades": 2107, "taker_buy_base": 87518.8, "taker_buy_quote": 240646.5422 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.761, "high": 2.788, "low": 2.711, "close": 2.721, "volume": 268324.1, "close_time": 1762844399999, "quote_volume": 737556.6974, "trades": 2352, "taker_buy_base": 105129.7, "taker_buy_quote": 289478.3801 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.72, "high": 2.724, "low": 2.646, "close": 2.661, "volume": 347325.6, "close_time": 1762847999999, "quote_volume": 934287.7349, "trades": 3270, "taker_buy_base": 148648.1, "taker_buy_quote": 400151.7251 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.66, "high": 2.693, "low": 2.66, "close": 2.678, "volume": 179113.3, "close_time": 1762851599999, "quote_volume": 479147.1877, "trades": 1636, "taker_buy_base": 82254.1, "taker_buy_quote": 220126.0776 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.678, "high": 2.695, "low": 2.652, "close": 2.665, "volume": 150607.9, "close_time": 1762855199999, "quote_volume": 402903.1529, "trades": 1170, "taker_buy_base": 85022.7, "taker_buy_quote": 227645.3548 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.664, "high": 2.68, "low": 2.637, "close": 2.639, "volume": 127027.2, "close_time": 1762858799999, "quote_volume": 337343.1199, "trades": 1133, "taker_buy_base": 48694.3, "taker_buy_quote": 129388.5042 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.64, "high": 2.677, "low": 2.633, "close": 2.665, "volume": 90651.6, "close_time": 1762862399999, "quote_volume": 240765.1791, "trades": 969, "taker_buy_base": 42120.2, "taker_buy_quote": 111861.3615 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.666, "high": 2.68, "low": 2.638, "close": 2.664, "volume": 131046.7, "close_time": 1762865999999, "quote_volume": 348617.5846, "trades": 1293, "taker_buy_base": 70749.6, "taker_buy_quote": 188215.5738 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.665, "high": 2.709, "low": 2.643, "close": 2.649, "volume": 231069.2, "close_time": 1762869599999, "quote_volume": 618330.718, "trades": 2096, "taker_buy_base": 103066.6, "taker_buy_quote": 275691.2147 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.648, "high": 2.727, "low": 2.639, "close": 2.723, "volume": 174488.0, "close_time": 1762873199999, "quote_volume": 467429.2396, "trades": 1840, "taker_buy_base": 93141.2, "taker_buy_quote": 249692.9694 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.723, "high": 2.728, "low": 2.684, "close": 2.71, "volume": 181196.0, "close_time": 1762876799999, "quote_volume": 490533.7931, "trades": 1844, "taker_buy_base": 89099.4, "taker_buy_quote": 241221.1325 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.712, "high": 2.725, "low": 2.688, "close": 2.706, "volume": 135914.6, "close_time": 1762880399999, "quote_volume": 367787.4349, "trades": 1227, "taker_buy_base": 53297.6, "taker_buy_quote": 144214.025 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.705, "high": 2.711, "low": 2.648, "close": 2.664, "volume": 165748.7, "close_time": 1762883999999, "quote_volume": 444332.7675, "trades": 1412, "taker_buy_base": 90088.6, "taker_buy_quote": 241818.832 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.663, "high": 2.671, "low": 2.643, "close": 2.645, "volume": 64028.0, "close_time": 1762887599999, "quote_volume": 170005.0073, "trades": 726, "taker_buy_base": 27532.2, "taker_buy_quote": 73105.1086 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.644, "high": 2.652, "low": 2.614, "close": 2.623, "volume": 118341.0, "close_time": 1762891199999, "quote_volume": 311113.6818, "trades": 1105, "taker_buy_base": 48993.4, "taker_buy_quote": 128821.2543 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.623, "high": 2.63, "low": 2.576, "close": 2.596, "volume": 141811.1, "close_time": 1762894799999, "quote_volume": 368743.9948, "trades": 1481, "taker_buy_base": 65542.1, "taker_buy_quote": 170366.6852 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.597, "high": 2.619, "low": 2.582, "close": 2.591, "volume": 97434.2, "close_time": 1762898399999, "quote_volume": 253369.9099, "trades": 917, "taker_buy_base": 43699.5, "taker_buy_quote": 113669.1934 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.592, "high": 2.595, "low": 2.559, "close": 2.588, "volume": 106333.9, "close_time": 1762901999999, "quote_volume": 274101.0169, "trades": 812, "taker_buy_base": 49611.6, "taker_buy_quote": 127894.7857 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.583, "high": 2.584, "low": 2.53, "close": 2.546, "volume": 95817.1, "close_time": 1762905599999, "quote_volume": 244659.8616, "trades": 617, "taker_buy_base": 43628.3, "taker_buy_quote": 111361.0252 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.547, "high": 2.572, "low": 2.538, "close": 2.549, "volume": 140341.9, "close_time": 1762909199999, "quote_volume": 359151.1534, "trades": 866, "taker_buy_base": 58510.6, "taker_buy_quote": 149798.5428 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.549, "high": 2.594, "low": 2.547, "close": 2.577, "volume": 124683.9, "close_time": 1762912799999, "quote_volume": 320985.7062, "trades": 991, "taker_buy_base": 72244.3, "taker_buy_quote": 186053.2904 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.575, "high": 2.585, "low": 2.55, "close": 2.578, "volume": 69448.9, "close_time": 1762916399999, "quote_volume": 178576.7234, "trades": 594, "taker_buy_base": 40364.9, "taker_buy_quote": 103862.5399 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.577, "high": 2.585, "low": 2.57, "close": 2.576, "volume": 57461.5, "close_time": 1762919999999, "quote_volume": 148010.208, "trades": 432, "taker_buy_base": 31052.1, "taker_buy_quote": 79981.4377 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.578, "high": 2.579, "low": 2.562, "close": 2.573, "volume": 33737.2, "close_time": 1762923599999, "quote_volume": 86758.5844, "trades": 323, "taker_buy_base": 14918.8, "taker_buy_quote": 38365.671 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.576, "high": 2.587, "low": 2.566, "close": 2.576, "volume": 51098.0, "close_time": 1762927199999, "quote_volume": 131668.7982, "trades": 471, "taker_buy_base": 23839.5, "taker_buy_quote": 61424.4098 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.576, "high": 2.605, "low": 2.567, "close": 2.59, "volume": 72291.1, "close_time": 1762930799999, "quote_volume": 187247.8019, "trades": 753, "taker_buy_base": 34077.8, "taker_buy_quote": 88266.2798 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.59, "high": 2.6, "low": 2.558, "close": 2.564, "volume": 65050.4, "close_time": 1762934399999, "quote_volume": 167544.1586, "trades": 604, "taker_buy_base": 26475.2, "taker_buy_quote": 68233.4482 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.565, "high": 2.634, "low": 2.563, "close": 2.625, "volume": 166349.7, "close_time": 1762937999999, "quote_volume": 434607.4877, "trades": 1228, "taker_buy_base": 70030.9, "taker_buy_quote": 182912.876 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.624, "high": 2.653, "low": 2.62, "close": 2.642, "volume": 285405.0, "close_time": 1762941599999, "quote_volume": 752603.1243, "trades": 1144, "taker_buy_base": 123606.9, "taker_buy_quote": 326433.2821 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.644, "high": 2.663, "low": 2.635, "close": 2.646, "volume": 108914.3, "close_time": 1762945199999, "quote_volume": 288494.6376, "trades": 770, "taker_buy_base": 58764.7, "taker_buy_quote": 155646.9184 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.647, "high": 2.664, "low": 2.637, "close": 2.64, "volume": 169628.2, "close_time": 1762948799999, "quote_volume": 449740.8212, "trades": 752, "taker_buy_base": 64107.2, "taker_buy_quote": 170038.0635 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.639, "high": 2.659, "low": 2.618, "close": 2.628, "volume": 90296.4, "close_time": 1762952399999, "quote_volume": 238156.7379, "trades": 697, "taker_buy_base": 47377.5, "taker_buy_quote": 124980.1427 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.627, "high": 2.64, "low": 2.598, "close": 2.617, "volume": 190100.3, "close_time": 1762955999999, "quote_volume": 499237.8012, "trades": 896, "taker_buy_base": 119982.5, "taker_buy_quote": 315367.6945 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.617, "high": 2.624, "low": 2.562, "close": 2.589, "volume": 171320.7, "close_time": 1762959599999, "quote_volume": 446066.8565, "trades": 1053, "taker_buy_base": 77092.0, "taker_buy_quote": 200609.1212 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.588, "high": 2.595, "low": 2.509, "close": 2.528, "volume": 292678.2, "close_time": 1762963199999, "quote_volume": 744330.5869, "trades": 1827, "taker_buy_base": 105023.9, "taker_buy_quote": 267237.9934 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.525, "high": 2.539, "low": 2.478, "close": 2.507, "volume": 199116.8, "close_time": 1762966799999, "quote_volume": 498718.3186, "trades": 1343, "taker_buy_base": 116238.0, "taker_buy_quote": 291109.0485 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.503, "high": 2.53, "low": 2.48, "close": 2.515, "volume": 194869.9, "close_time": 1762970399999, "quote_volume": 486383.0879, "trades": 976, "taker_buy_base": 94523.9, "taker_buy_quote": 236416.6622 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.517, "high": 2.525, "low": 2.5, "close": 2.5, "volume": 67666.4, "close_time": 1762973999999, "quote_volume": 170205.7673, "trades": 403, "taker_buy_base": 25942.3, "taker_buy_quote": 65243.2574 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.498, "high": 2.514, "low": 2.482, "close": 2.507, "volume": 66546.3, "close_time": 1762977599999, "quote_volume": 166114.3441, "trades": 406, "taker_buy_base": 29046.2, "taker_buy_quote": 72559.2056 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.505, "high": 2.571, "low": 2.503, "close": 2.56, "volume": 87043.1, "close_time": 1762981199999, "quote_volume": 221509.8024, "trades": 826, "taker_buy_base": 35133.7, "taker_buy_quote": 89373.484 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.562, "high": 2.572, "low": 2.549, "close": 2.557, "volume": 131294.8, "close_time": 1762984799999, "quote_volume": 336419.5624, "trades": 577, "taker_buy_base": 33699.0, "taker_buy_quote": 86258.7085 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.556, "high": 2.564, "low": 2.545, "close": 2.555, "volume": 62493.3, "close_time": 1762988399999, "quote_volume": 159784.8394, "trades": 384, "taker_buy_base": 34866.9, "taker_buy_quote": 89135.9463 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.555, "high": 2.555, "low": 2.521, "close": 2.534, "volume": 75507.3, "close_time": 1762991999999, "quote_volume": 191467.2459, "trades": 520, "taker_buy_base": 39494.6, "taker_buy_quote": 100216.4261 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.533, "high": 2.544, "low": 2.515, "close": 2.529, "volume": 72941.4, "close_time": 1762995599999, "quote_volume": 184554.1798, "trades": 757, "taker_buy_base": 38406.2, "taker_buy_quote": 97179.2393 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.527, "high": 2.556, "low": 2.524, "close": 2.532, "volume": 71771.2, "close_time": 1762999199999, "quote_volume": 181998.4646, "trades": 748, "taker_buy_base": 39920.2, "taker_buy_quote": 101235.6697 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.533, "high": 2.55, "low": 2.523, "close": 2.53, "volume": 133459.2, "close_time": 1763002799999, "quote_volume": 338677.5341, "trades": 776, "taker_buy_base": 42322.0, "taker_buy_quote": 107435.1523 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.53, "high": 2.582, "low": 2.497, "close": 2.555, "volume": 116225.4, "close_time": 1763006399999, "quote_volume": 295784.8156, "trades": 1325, "taker_buy_base": 58104.4, "taker_buy_quote": 147997.1305 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.555, "high": 2.581, "low": 2.538, "close": 2.576, "volume": 93981.4, "close_time": 1763009999999, "quote_volume": 240965.023, "trades": 875, "taker_buy_base": 59895.1, "taker_buy_quote": 153556.2386 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.576, "high": 2.605, "low": 2.554, "close": 2.592, "volume": 83643.0, "close_time": 1763013599999, "quote_volume": 215707.405, "trades": 926, "taker_buy_base": 50604.1, "taker_buy_quote": 130579.7024 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.595, "high": 2.601, "low": 2.567, "close": 2.568, "volume": 90009.3, "close_time": 1763017199999, "quote_volume": 233144.995, "trades": 652, "taker_buy_base": 51549.5, "taker_buy_quote": 133413.6478 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.569, "high": 2.591, "low": 2.557, "close": 2.558, "volume": 84070.1, "close_time": 1763020799999, "quote_volume": 216431.47, "trades": 687, "taker_buy_base": 39966.4, "taker_buy_quote": 102927.7119 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.561, "high": 2.593, "low": 2.552, "close": 2.578, "volume": 61669.4, "close_time": 1763024399999, "quote_volume": 158679.4783, "trades": 462, "taker_buy_base": 16595.5, "taker_buy_quote": 42710.0972 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.579, "high": 2.582, "low": 2.553, "close": 2.56, "volume": 88135.0, "close_time": 1763027999999, "quote_volume": 225832.656, "trades": 633, "taker_buy_base": 40586.2, "taker_buy_quote": 104061.2554 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.56, "high": 2.58, "low": 2.536, "close": 2.543, "volume": 81923.3, "close_time": 1763031599999, "quote_volume": 209413.098, "trades": 701, "taker_buy_base": 40084.6, "taker_buy_quote": 102543.464 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.541, "high": 2.551, "low": 2.537, "close": 2.54, "volume": 25254.8, "close_time": 1763035199999, "quote_volume": 64251.0283, "trades": 328, "taker_buy_base": 12424.5, "taker_buy_quote": 31616.6607 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.538, "high": 2.577, "low": 2.536, "close": 2.577, "volume": 84679.1, "close_time": 1763038799999, "quote_volume": 216621.246, "trades": 710, "taker_buy_base": 34318.3, "taker_buy_quote": 87740.7388 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.578, "high": 2.588, "low": 2.555, "close": 2.567, "volume": 142488.9, "close_time": 1763042399999, "quote_volume": 366876.1214, "trades": 1100, "taker_buy_base": 88856.3, "taker_buy_quote": 228925.4291 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.567, "high": 2.602, "low": 2.527, "close": 2.581, "volume": 294999.3, "close_time": 1763045999999, "quote_volume": 756172.5715, "trades": 2209, "taker_buy_base": 123707.3, "taker_buy_quote": 317397.0969 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.577, "high": 2.587, "low": 2.499, "close": 2.518, "volume": 190162.5, "close_time": 1763049599999, "quote_volume": 481863.8429, "trades": 2127, "taker_buy_base": 94400.3, "taker_buy_quote": 239448.7762 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.519, "high": 2.526, "low": 2.453, "close": 2.467, "volume": 364082.4, "close_time": 1763053199999, "quote_volume": 905674.8372, "trades": 2880, "taker_buy_base": 166323.5, "taker_buy_quote": 413577.9709 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.468, "high": 2.482, "low": 2.419, "close": 2.43, "volume": 322370.2, "close_time": 1763056799999, "quote_volume": 789807.0399, "trades": 2856, "taker_buy_base": 181617.4, "taker_buy_quote": 444978.3938 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.431, "high": 2.44, "low": 2.392, "close": 2.41, "volume": 261530.0, "close_time": 1763060399999, "quote_volume": 630980.7182, "trades": 2660, "taker_buy_base": 108064.0, "taker_buy_quote": 260659.6642 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.411, "high": 2.461, "low": 2.399, "close": 2.407, "volume": 223116.0, "close_time": 1763063999999, "quote_volume": 543115.3629, "trades": 2378, "taker_buy_base": 102958.1, "taker_buy_quote": 250594.4447 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.407, "high": 2.428, "low": 2.392, "close": 2.408, "volume": 206530.9, "close_time": 1763067599999, "quote_volume": 496396.0274, "trades": 1789, "taker_buy_base": 121803.3, "taker_buy_quote": 292609.2497 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.408, "high": 2.416, "low": 2.39, "close": 2.405, "volume": 153488.9, "close_time": 1763071199999, "quote_volume": 368552.3793, "trades": 1242, "taker_buy_base": 88453.1, "taker_buy_quote": 212350.1773 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.404, "high": 2.463, "low": 2.401, "close": 2.458, "volume": 127441.3, "close_time": 1763074799999, "quote_volume": 311215.2297, "trades": 1284, "taker_buy_base": 61586.9, "taker_buy_quote": 150414.1311 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.457, "high": 2.468, "low": 2.441, "close": 2.448, "volume": 81559.4, "close_time": 1763078399999, "quote_volume": 200367.4497, "trades": 869, "taker_buy_base": 45104.5, "taker_buy_quote": 110831.1381 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.447, "high": 2.448, "low": 2.415, "close": 2.423, "volume": 118417.9, "close_time": 1763081999999, "quote_volume": 287810.5869, "trades": 1500, "taker_buy_base": 48590.3, "taker_buy_quote": 118066.5407 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.424, "high": 2.442, "low": 2.409, "close": 2.413, "volume": 140518.7, "close_time": 1763085599999, "quote_volume": 340826.3671, "trades": 1707, "taker_buy_base": 59739.5, "taker_buy_quote": 144920.2904 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.412, "high": 2.427, "low": 2.396, "close": 2.406, "volume": 113509.8, "close_time": 1763089199999, "quote_volume": 273748.5459, "trades": 921, "taker_buy_base": 62453.2, "taker_buy_quote": 150624.1513 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.407, "high": 2.411, "low": 2.373, "close": 2.389, "volume": 105955.2, "close_time": 1763092799999, "quote_volume": 253050.7575, "trades": 947, "taker_buy_base": 35332.0, "taker_buy_quote": 84384.4918 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.389, "high": 2.393, "low": 2.306, "close": 2.354, "volume": 213088.6, "close_time": 1763096399999, "quote_volume": 499885.5071, "trades": 1940, "taker_buy_base": 92774.0, "taker_buy_quote": 217717.4805 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.354, "high": 2.42, "low": 2.354, "close": 2.41, "volume": 248836.5, "close_time": 1763099999999, "quote_volume": 594321.3862, "trades": 1663, "taker_buy_base": 84207.7, "taker_buy_quote": 201312.4666 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.411, "high": 2.432, "low": 2.366, "close": 2.43, "volume": 135419.6, "close_time": 1763103599999, "quote_volume": 324256.4913, "trades": 1328, "taker_buy_base": 60118.7, "taker_buy_quote": 144016.2986 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.43, "high": 2.436, "low": 2.392, "close": 2.397, "volume": 95292.7, "close_time": 1763107199999, "quote_volume": 230184.0012, "trades": 938, "taker_buy_base": 48980.9, "taker_buy_quote": 118279.8438 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.398, "high": 2.4, "low": 2.367, "close": 2.375, "volume": 84173.9, "close_time": 1763110799999, "quote_volume": 200277.9896, "trades": 743, "taker_buy_base": 35225.9, "taker_buy_quote": 83844.0714 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.373, "high": 2.39, "low": 2.347, "close": 2.36, "volume": 161859.5, "close_time": 1763114399999, "quote_volume": 382820.372, "trades": 1169, "taker_buy_base": 46550.0, "taker_buy_quote": 110364.5149 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.36, "high": 2.396, "low": 2.36, "close": 2.383, "volume": 85240.7, "close_time": 1763117999999, "quote_volume": 202893.3254, "trades": 718, "taker_buy_base": 41587.8, "taker_buy_quote": 98956.5612 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.382, "high": 2.384, "low": 2.355, "close": 2.371, "volume": 214008.2, "close_time": 1763121599999, "quote_volume": 505897.1506, "trades": 953, "taker_buy_base": 121048.8, "taker_buy_quote": 286087.5629 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.37, "high": 2.398, "low": 2.25, "close": 2.393, "volume": 352181.7, "close_time": 1763125199999, "quote_volume": 827427.1818, "trades": 2532, "taker_buy_base": 138174.8, "taker_buy_quote": 325249.4246 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.393, "high": 2.428, "low": 2.39, "close": 2.415, "volume": 348484.9, "close_time": 1763128799999, "quote_volume": 839899.1589, "trades": 2105, "taker_buy_base": 138148.2, "taker_buy_quote": 333034.833 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.416, "high": 2.442, "low": 2.368, "close": 2.428, "volume": 401659.9, "close_time": 1763132399999, "quote_volume": 967515.4028, "trades": 2251, "taker_buy_base": 251267.5, "taker_buy_quote": 604815.1703 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.429, "high": 2.5, "low": 2.4, "close": 2.44, "volume": 541844.5, "close_time": 1763135999999, "quote_volume": 1313461.7016, "trades": 2435, "taker_buy_base": 360215.0, "taker_buy_quote": 873120.2546 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.441, "high": 2.447, "low": 2.411, "close": 2.43, "volume": 142736.1, "close_time": 1763139599999, "quote_volume": 346970.0235, "trades": 1070, "taker_buy_base": 82644.0, "taker_buy_quote": 200946.9968 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.43, "high": 2.431, "low": 2.392, "close": 2.401, "volume": 101800.1, "close_time": 1763143199999, "quote_volume": 245597.1357, "trades": 767, "taker_buy_base": 64314.4, "taker_buy_quote": 155086.3801 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.398, "high": 2.453, "low": 2.393, "close": 2.415, "volume": 137116.8, "close_time": 1763146799999, "quote_volume": 331680.1401, "trades": 794, "taker_buy_base": 70199.3, "taker_buy_quote": 170068.8902 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.417, "high": 2.45, "low": 2.409, "close": 2.436, "volume": 64985.7, "close_time": 1763150399999, "quote_volume": 158157.0289, "trades": 498, "taker_buy_base": 45391.6, "taker_buy_quote": 110457.6864 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.438, "high": 2.439, "low": 2.357, "close": 2.37, "volume": 154755.4, "close_time": 1763153999999, "quote_volume": 367822.6083, "trades": 1103, "taker_buy_base": 51719.9, "taker_buy_quote": 123250.1622 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.37, "high": 2.398, "low": 2.364, "close": 2.375, "volume": 73693.6, "close_time": 1763157599999, "quote_volume": 175747.4675, "trades": 662, "taker_buy_base": 33804.8, "taker_buy_quote": 80630.4953 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.375, "high": 2.393, "low": 2.359, "close": 2.364, "volume": 77969.4, "close_time": 1763161199999, "quote_volume": 185284.7434, "trades": 563, "taker_buy_base": 22166.1, "taker_buy_quote": 52616.5412 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.369, "high": 2.369, "low": 2.315, "close": 2.354, "volume": 125175.8, "close_time": 1763164799999, "quote_volume": 293303.814, "trades": 1277, "taker_buy_base": 77415.9, "taker_buy_quote": 181330.5515 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.352, "high": 2.384, "low": 2.35, "close": 2.381, "volume": 127536.8, "close_time": 1763168399999, "quote_volume": 302252.1485, "trades": 1065, "taker_buy_base": 60253.9, "taker_buy_quote": 142723.3603 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.381, "high": 2.412, "low": 2.37, "close": 2.404, "volume": 54244.1, "close_time": 1763171999999, "quote_volume": 129955.1208, "trades": 657, "taker_buy_base": 35970.8, "taker_buy_quote": 86175.2438 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.403, "high": 2.446, "low": 2.398, "close": 2.446, "volume": 95257.6, "close_time": 1763175599999, "quote_volume": 231300.1128, "trades": 1126, "taker_buy_base": 45147.0, "taker_buy_quote": 109555.085 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.446, "high": 2.491, "low": 2.437, "close": 2.48, "volume": 282165.6, "close_time": 1763179199999, "quote_volume": 695849.3019, "trades": 2065, "taker_buy_base": 137157.9, "taker_buy_quote": 338199.9289 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.479, "high": 2.588, "low": 2.473, "close": 2.55, "volume": 343849.0, "close_time": 1763182799999, "quote_volume": 870526.542, "trades": 3231, "taker_buy_base": 173413.6, "taker_buy_quote": 439069.3288 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.549, "high": 2.584, "low": 2.502, "close": 2.578, "volume": 297811.9, "close_time": 1763186399999, "quote_volume": 755880.503, "trades": 3242, "taker_buy_base": 132459.1, "taker_buy_quote": 336145.6643 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.58, "high": 2.622, "low": 2.559, "close": 2.581, "volume": 633346.5, "close_time": 1763189999999, "quote_volume": 1641037.4839, "trades": 4913, "taker_buy_base": 267702.7, "taker_buy_quote": 693633.7725 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.583, "high": 2.585, "low": 2.525, "close": 2.532, "volume": 193762.5, "close_time": 1763193599999, "quote_volume": 493356.2441, "trades": 1847, "taker_buy_base": 94382.7, "taker_buy_quote": 240394.2101 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.533, "high": 2.54, "low": 2.463, "close": 2.475, "volume": 259869.4, "close_time": 1763197199999, "quote_volume": 651488.774, "trades": 2287, "taker_buy_base": 91079.8, "taker_buy_quote": 228102.2529 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.474, "high": 2.491, "low": 2.457, "close": 2.474, "volume": 103489.7, "close_time": 1763200799999, "quote_volume": 255961.244, "trades": 1336, "taker_buy_base": 38499.6, "taker_buy_quote": 95207.4203 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.473, "high": 2.486, "low": 2.446, "close": 2.484, "volume": 151695.7, "close_time": 1763204399999, "quote_volume": 373299.9058, "trades": 1217, "taker_buy_base": 96698.6, "taker_buy_quote": 237879.0898 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.482, "high": 2.508, "low": 2.472, "close": 2.487, "volume": 103995.7, "close_time": 1763207999999, "quote_volume": 258620.5937, "trades": 1256, "taker_buy_base": 54093.1, "taker_buy_quote": 134521.1953 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.487, "high": 2.549, "low": 2.478, "close": 2.543, "volume": 240901.2, "close_time": 1763211599999, "quote_volume": 608644.7852, "trades": 2238, "taker_buy_base": 156361.5, "taker_buy_quote": 395136.9291 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.545, "high": 2.554, "low": 2.503, "close": 2.51, "volume": 166820.3, "close_time": 1763215199999, "quote_volume": 421814.6164, "trades": 2014, "taker_buy_base": 73681.3, "taker_buy_quote": 186234.5845 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.513, "high": 2.513, "low": 2.476, "close": 2.496, "volume": 96259.9, "close_time": 1763218799999, "quote_volume": 239974.7717, "trades": 1256, "taker_buy_base": 56090.7, "taker_buy_quote": 139864.6417 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.496, "high": 2.525, "low": 2.479, "close": 2.48, "volume": 110607.3, "close_time": 1763222399999, "quote_volume": 276835.5346, "trades": 1029, "taker_buy_base": 61958.4, "taker_buy_quote": 155112.7665 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.479, "high": 2.486, "low": 2.447, "close": 2.468, "volume": 135711.5, "close_time": 1763225999999, "quote_volume": 334466.4105, "trades": 1105, "taker_buy_base": 58075.0, "taker_buy_quote": 143042.33 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.468, "high": 2.474, "low": 2.448, "close": 2.474, "volume": 109113.1, "close_time": 1763229599999, "quote_volume": 268232.481, "trades": 916, "taker_buy_base": 41446.9, "taker_buy_quote": 101798.4288 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.475, "high": 2.476, "low": 2.446, "close": 2.458, "volume": 175439.2, "close_time": 1763233199999, "quote_volume": 432917.4172, "trades": 907, "taker_buy_base": 96658.3, "taker_buy_quote": 238667.5002 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.456, "high": 2.466, "low": 2.451, "close": 2.453, "volume": 43086.7, "close_time": 1763236799999, "quote_volume": 105924.592, "trades": 380, "taker_buy_base": 21612.4, "taker_buy_quote": 53120.9775 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.454, "high": 2.455, "low": 2.422, "close": 2.431, "volume": 88507.3, "close_time": 1763240399999, "quote_volume": 215667.7736, "trades": 767, "taker_buy_base": 35797.1, "taker_buy_quote": 87176.066 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.429, "high": 2.439, "low": 2.388, "close": 2.391, "volume": 108674.2, "close_time": 1763243999999, "quote_volume": 261922.8473, "trades": 857, "taker_buy_base": 49690.5, "taker_buy_quote": 119937.9497 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.389, "high": 2.417, "low": 2.389, "close": 2.413, "volume": 36931.2, "close_time": 1763247599999, "quote_volume": 88861.8025, "trades": 301, "taker_buy_base": 15745.0, "taker_buy_quote": 37885.0223 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.415, "high": 2.419, "low": 2.406, "close": 2.406, "volume": 29632.9, "close_time": 1763251199999, "quote_volume": 71479.2366, "trades": 315, "taker_buy_base": 14560.5, "taker_buy_quote": 35126.106 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.405, "high": 2.41, "low": 2.363, "close": 2.386, "volume": 90812.2, "close_time": 1763254799999, "quote_volume": 216699.2643, "trades": 1423, "taker_buy_base": 42031.6, "taker_buy_quote": 100240.3345 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.386, "high": 2.399, "low": 2.363, "close": 2.392, "volume": 94856.7, "close_time": 1763258399999, "quote_volume": 225838.1317, "trades": 1392, "taker_buy_base": 48753.9, "taker_buy_quote": 116088.1715 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.392, "high": 2.442, "low": 2.384, "close": 2.437, "volume": 86182.5, "close_time": 1763261999999, "quote_volume": 208697.2217, "trades": 1285, "taker_buy_base": 46318.2, "taker_buy_quote": 112196.822 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.435, "high": 2.441, "low": 2.421, "close": 2.44, "volume": 41572.3, "close_time": 1763265599999, "quote_volume": 101163.7532, "trades": 800, "taker_buy_base": 21280.5, "taker_buy_quote": 51782.0732 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.44, "high": 2.446, "low": 2.418, "close": 2.424, "volume": 26861.3, "close_time": 1763269199999, "quote_volume": 65289.9048, "trades": 583, "taker_buy_base": 16839.9, "taker_buy_quote": 40927.7588 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.424, "high": 2.508, "low": 2.424, "close": 2.465, "volume": 249986.6, "close_time": 1763272799999, "quote_volume": 620514.2272, "trades": 2786, "taker_buy_base": 135620.5, "taker_buy_quote": 336651.5468 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.466, "high": 2.496, "low": 2.466, "close": 2.471, "volume": 71389.5, "close_time": 1763276399999, "quote_volume": 177233.784, "trades": 1026, "taker_buy_base": 35737.5, "taker_buy_quote": 88665.4032 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.473, "high": 2.486, "low": 2.456, "close": 2.473, "volume": 93499.0, "close_time": 1763279999999, "quote_volume": 230733.3226, "trades": 1567, "taker_buy_base": 47256.3, "taker_buy_quote": 116604.1058 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.472, "high": 2.472, "low": 2.449, "close": 2.461, "volume": 62831.1, "close_time": 1763283599999, "quote_volume": 154396.6144, "trades": 987, "taker_buy_base": 21983.3, "taker_buy_quote": 54050.525 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.461, "high": 2.515, "low": 2.448, "close": 2.514, "volume": 219999.0, "close_time": 1763287199999, "quote_volume": 545916.8733, "trades": 2389, "taker_buy_base": 127239.0, "taker_buy_quote": 315741.9948 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.512, "high": 2.561, "low": 2.504, "close": 2.541, "volume": 315479.7, "close_time": 1763290799999, "quote_volume": 800917.3639, "trades": 3120, "taker_buy_base": 189765.4, "taker_buy_quote": 481713.9398 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.54, "high": 2.55, "low": 2.465, "close": 2.481, "volume": 175048.6, "close_time": 1763294399999, "quote_volume": 437802.0874, "trades": 2068, "taker_buy_base": 65956.7, "taker_buy_quote": 164851.8629 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.48, "high": 2.514, "low": 2.466, "close": 2.503, "volume": 168803.6, "close_time": 1763297999999, "quote_volume": 420953.3293, "trades": 1791, "taker_buy_base": 80325.0, "taker_buy_quote": 200223.7466 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.503, "high": 2.509, "low": 2.412, "close": 2.419, "volume": 274888.2, "close_time": 1763301599999, "quote_volume": 673819.9659, "trades": 2761, "taker_buy_base": 147838.2, "taker_buy_quote": 361665.1521 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.419, "high": 2.437, "low": 2.404, "close": 2.412, "volume": 116413.5, "close_time": 1763305199999, "quote_volume": 281511.531, "trades": 1378, "taker_buy_base": 61096.7, "taker_buy_quote": 147791.6259 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.412, "high": 2.412, "low": 2.338, "close": 2.34, "volume": 350742.0, "close_time": 1763308799999, "quote_volume": 831708.5413, "trades": 2965, "taker_buy_base": 128987.9, "taker_buy_quote": 306357.2235 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.341, "high": 2.36, "low": 2.288, "close": 2.296, "volume": 204404.8, "close_time": 1763312399999, "quote_volume": 475668.6782, "trades": 2168, "taker_buy_base": 111445.2, "taker_buy_quote": 259263.7225 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.295, "high": 2.307, "low": 2.265, "close": 2.297, "volume": 186817.0, "close_time": 1763315999999, "quote_volume": 427497.635, "trades": 2079, "taker_buy_base": 94020.3, "taker_buy_quote": 215168.0182 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.295, "high": 2.352, "low": 2.285, "close": 2.294, "volume": 231447.2, "close_time": 1763319599999, "quote_volume": 535690.9528, "trades": 1988, "taker_buy_base": 127818.3, "taker_buy_quote": 296230.7798 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.297, "high": 2.325, "low": 2.273, "close": 2.275, "volume": 101483.3, "close_time": 1763323199999, "quote_volume": 233360.7869, "trades": 1129, "taker_buy_base": 50716.6, "taker_buy_quote": 116726.7835 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.275, "high": 2.289, "low": 2.252, "close": 2.253, "volume": 155627.5, "close_time": 1763326799999, "quote_volume": 353501.9831, "trades": 1393, "taker_buy_base": 52206.0, "taker_buy_quote": 118623.2141 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.252, "high": 2.266, "low": 2.228, "close": 2.261, "volume": 222316.4, "close_time": 1763330399999, "quote_volume": 499131.5129, "trades": 1832, "taker_buy_base": 89662.4, "taker_buy_quote": 201494.6123 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.26, "high": 2.295, "low": 2.238, "close": 2.278, "volume": 186471.5, "close_time": 1763333999999, "quote_volume": 421899.9716, "trades": 1599, "taker_buy_base": 96717.4, "taker_buy_quote": 219223.632 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.279, "high": 2.316, "low": 2.243, "close": 2.289, "volume": 239947.7, "close_time": 1763337599999, "quote_volume": 549135.846, "trades": 2180, "taker_buy_base": 129247.7, "taker_buy_quote": 295937.7921 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.289, "high": 2.337, "low": 2.249, "close": 2.311, "volume": 192808.7, "close_time": 1763341199999, "quote_volume": 443216.5703, "trades": 1901, "taker_buy_base": 105673.2, "taker_buy_quote": 243107.2719 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.312, "high": 2.336, "low": 2.303, "close": 2.317, "volume": 127835.5, "close_time": 1763344799999, "quote_volume": 296669.9381, "trades": 1230, "taker_buy_base": 80281.3, "taker_buy_quote": 186325.6944 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.319, "high": 2.35, "low": 2.318, "close": 2.328, "volume": 115867.0, "close_time": 1763348399999, "quote_volume": 270436.0664, "trades": 1264, "taker_buy_base": 71126.4, "taker_buy_quote": 165914.8068 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.328, "high": 2.346, "low": 2.304, "close": 2.314, "volume": 132451.5, "close_time": 1763351999999, "quote_volume": 307635.3392, "trades": 1075, "taker_buy_base": 39307.5, "taker_buy_quote": 91256.2093 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.315, "high": 2.332, "low": 2.306, "close": 2.313, "volume": 53390.8, "close_time": 1763355599999, "quote_volume": 123889.1003, "trades": 702, "taker_buy_base": 22995.3, "taker_buy_quote": 53344.1026 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.316, "high": 2.33, "low": 2.309, "close": 2.32, "volume": 33781.7, "close_time": 1763359199999, "quote_volume": 78357.2247, "trades": 624, "taker_buy_base": 17394.8, "taker_buy_quote": 40345.9185 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.321, "high": 2.323, "low": 2.294, "close": 2.313, "volume": 69484.2, "close_time": 1763362799999, "quote_volume": 160195.7902, "trades": 948, "taker_buy_base": 26287.6, "taker_buy_quote": 60657.8821 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.315, "high": 2.334, "low": 2.311, "close": 2.316, "volume": 80580.2, "close_time": 1763366399999, "quote_volume": 187014.7476, "trades": 1145, "taker_buy_base": 38582.3, "taker_buy_quote": 89557.5336 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.316, "high": 2.32, "low": 2.29, "close": 2.3, "volume": 70041.6, "close_time": 1763369999999, "quote_volume": 161632.5459, "trades": 1289, "taker_buy_base": 33362.5, "taker_buy_quote": 76955.4092 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.301, "high": 2.313, "low": 2.294, "close": 2.302, "volume": 62525.8, "close_time": 1763373599999, "quote_volume": 144075.7029, "trades": 1114, "taker_buy_base": 18038.9, "taker_buy_quote": 41561.4277 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.303, "high": 2.331, "low": 2.293, "close": 2.319, "volume": 102606.5, "close_time": 1763377199999, "quote_volume": 237155.042, "trades": 1521, "taker_buy_base": 51247.0, "taker_buy_quote": 118506.5446 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.319, "high": 2.335, "low": 2.306, "close": 2.308, "volume": 48270.4, "close_time": 1763380799999, "quote_volume": 111919.8505, "trades": 1172, "taker_buy_base": 22786.8, "taker_buy_quote": 52855.6476 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.31, "high": 2.315, "low": 2.289, "close": 2.294, "volume": 58012.2, "close_time": 1763384399999, "quote_volume": 133592.861, "trades": 800, "taker_buy_base": 25869.8, "taker_buy_quote": 59610.834 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.295, "high": 2.3, "low": 2.216, "close": 2.232, "volume": 222506.8, "close_time": 1763387999999, "quote_volume": 502198.1565, "trades": 1940, "taker_buy_base": 78245.6, "taker_buy_quote": 176468.3218 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.232, "high": 2.335, "low": 2.224, "close": 2.292, "volume": 209908.4, "close_time": 1763391599999, "quote_volume": 478182.389, "trades": 2132, "taker_buy_base": 81905.3, "taker_buy_quote": 186567.9298 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.293, "high": 2.315, "low": 2.261, "close": 2.271, "volume": 211678.0, "close_time": 1763395199999, "quote_volume": 484424.6879, "trades": 2025, "taker_buy_base": 83352.8, "taker_buy_quote": 190628.0062 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.271, "high": 2.313, "low": 2.227, "close": 2.311, "volume": 222645.5, "close_time": 1763398799999, "quote_volume": 503549.3805, "trades": 2304, "taker_buy_base": 109841.6, "taker_buy_quote": 248412.1823 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.31, "high": 2.331, "low": 2.246, "close": 2.251, "volume": 159927.8, "close_time": 1763402399999, "quote_volume": 367717.2085, "trades": 1688, "taker_buy_base": 71865.7, "taker_buy_quote": 165101.4489 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.251, "high": 2.264, "low": 2.206, "close": 2.233, "volume": 210074.4, "close_time": 1763405999999, "quote_volume": 468872.6368, "trades": 1870, "taker_buy_base": 130243.8, "taker_buy_quote": 290855.6401 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.235, "high": 2.239, "low": 2.17, "close": 2.193, "volume": 512621.9, "close_time": 1763409599999, "quote_volume": 1125582.8447, "trades": 2503, "taker_buy_base": 244889.0, "taker_buy_quote": 536169.3737 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.195, "high": 2.216, "low": 2.182, "close": 2.204, "volume": 168658.0, "close_time": 1763413199999, "quote_volume": 371153.0913, "trades": 1720, "taker_buy_base": 84162.6, "taker_buy_quote": 185311.2196 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.206, "high": 2.224, "low": 2.174, "close": 2.198, "volume": 124587.8, "close_time": 1763416799999, "quote_volume": 273785.4788, "trades": 1278, "taker_buy_base": 57754.2, "taker_buy_quote": 126959.0149 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.199, "high": 2.23, "low": 2.19, "close": 2.213, "volume": 110874.1, "close_time": 1763420399999, "quote_volume": 245478.6963, "trades": 1088, "taker_buy_base": 53988.7, "taker_buy_quote": 119300.8535 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.214, "high": 2.269, "low": 2.201, "close": 2.269, "volume": 151958.3, "close_time": 1763423999999, "quote_volume": 338259.6073, "trades": 1529, "taker_buy_base": 62008.0, "taker_buy_quote": 138460.5467 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.268, "high": 2.283, "low": 2.231, "close": 2.274, "volume": 181297.5, "close_time": 1763427599999, "quote_volume": 408006.2861, "trades": 1624, "taker_buy_base": 84191.0, "taker_buy_quote": 189487.8345 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.269, "high": 2.279, "low": 2.257, "close": 2.271, "volume": 80061.3, "close_time": 1763431199999, "quote_volume": 181495.7449, "trades": 975, "taker_buy_base": 41745.9, "taker_buy_quote": 94616.808 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.272, "high": 2.327, "low": 2.252, "close": 2.272, "volume": 243505.8, "close_time": 1763434799999, "quote_volume": 557694.3848, "trades": 3041, "taker_buy_base": 120779.3, "taker_buy_quote": 276671.6887 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.271, "high": 2.322, "low": 2.26, "close": 2.304, "volume": 204709.7, "close_time": 1763438399999, "quote_volume": 467394.5755, "trades": 1783, "taker_buy_base": 67381.7, "taker_buy_quote": 154126.3918 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.306, "high": 2.306, "low": 2.264, "close": 2.285, "volume": 146108.3, "close_time": 1763441999999, "quote_volume": 333428.4218, "trades": 1591, "taker_buy_base": 61532.6, "taker_buy_quote": 140441.8938 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.282, "high": 2.306, "low": 2.262, "close": 2.266, "volume": 158409.0, "close_time": 1763445599999, "quote_volume": 361454.6988, "trades": 1579, "taker_buy_base": 60562.6, "taker_buy_quote": 138295.1905 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.266, "high": 2.285, "low": 2.227, "close": 2.236, "volume": 135919.5, "close_time": 1763449199999, "quote_volume": 306269.3831, "trades": 1344, "taker_buy_base": 45916.1, "taker_buy_quote": 103520.7388 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.236, "high": 2.273, "low": 2.229, "close": 2.255, "volume": 130557.2, "close_time": 1763452799999, "quote_volume": 294209.5465, "trades": 1423, "taker_buy_base": 65070.6, "taker_buy_quote": 146602.0525 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.256, "high": 2.271, "low": 2.24, "close": 2.255, "volume": 115327.7, "close_time": 1763456399999, "quote_volume": 260095.87, "trades": 1392, "taker_buy_base": 52252.8, "taker_buy_quote": 117868.2923 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.254, "high": 2.258, "low": 2.228, "close": 2.244, "volume": 71999.7, "close_time": 1763459999999, "quote_volume": 161418.2443, "trades": 923, "taker_buy_base": 31660.4, "taker_buy_quote": 70972.0451 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.245, "high": 2.292, "low": 2.237, "close": 2.265, "volume": 174190.9, "close_time": 1763463599999, "quote_volume": 394179.6342, "trades": 1757, "taker_buy_base": 87934.2, "taker_buy_quote": 198990.5359 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.263, "high": 2.264, "low": 2.215, "close": 2.219, "volume": 80432.5, "close_time": 1763467199999, "quote_volume": 179744.496, "trades": 930, "taker_buy_base": 36747.2, "taker_buy_quote": 82202.2383 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.221, "high": 2.245, "low": 2.21, "close": 2.24, "volume": 100078.1, "close_time": 1763470799999, "quote_volume": 222907.8834, "trades": 1154, "taker_buy_base": 44977.7, "taker_buy_quote": 100118.8037 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.241, "high": 2.247, "low": 2.223, "close": 2.241, "volume": 123000.8, "close_time": 1763474399999, "quote_volume": 274772.1265, "trades": 1258, "taker_buy_base": 71009.0, "taker_buy_quote": 158644.3244 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.239, "high": 2.27, "low": 2.211, "close": 2.211, "volume": 204677.1, "close_time": 1763477999999, "quote_volume": 458951.1632, "trades": 2182, "taker_buy_base": 91975.6, "taker_buy_quote": 206528.2566 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.21, "high": 2.291, "low": 2.199, "close": 2.259, "volume": 186111.8, "close_time": 1763481599999, "quote_volume": 419112.9295, "trades": 2071, "taker_buy_base": 100067.8, "taker_buy_quote": 225380.0365 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.26, "high": 2.328, "low": 2.252, "close": 2.323, "volume": 269570.8, "close_time": 1763485199999, "quote_volume": 619660.9003, "trades": 2415, "taker_buy_base": 133809.6, "taker_buy_quote": 307628.8079 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.323, "high": 2.328, "low": 2.289, "close": 2.304, "volume": 161002.5, "close_time": 1763488799999, "quote_volume": 372011.8248, "trades": 1332, "taker_buy_base": 76481.9, "taker_buy_quote": 176601.0802 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.307, "high": 2.353, "low": 2.306, "close": 2.328, "volume": 179294.7, "close_time": 1763492399999, "quote_volume": 418651.8034, "trades": 1475, "taker_buy_base": 87604.0, "taker_buy_quote": 204624.2221 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.33, "high": 2.35, "low": 2.302, "close": 2.306, "volume": 113256.2, "close_time": 1763495999999, "quote_volume": 263707.9209, "trades": 1124, "taker_buy_base": 59176.0, "taker_buy_quote": 137812.7286 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.305, "high": 2.311, "low": 2.293, "close": 2.294, "volume": 128408.0, "close_time": 1763499599999, "quote_volume": 295531.9757, "trades": 963, "taker_buy_base": 67138.0, "taker_buy_quote": 154534.305 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.294, "high": 2.311, "low": 2.269, "close": 2.271, "volume": 96744.0, "close_time": 1763503199999, "quote_volume": 221390.3935, "trades": 914, "taker_buy_base": 44720.4, "taker_buy_quote": 102317.8814 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.272, "high": 2.306, "low": 2.272, "close": 2.293, "volume": 73240.5, "close_time": 1763506799999, "quote_volume": 168188.4811, "trades": 652, "taker_buy_base": 35369.8, "taker_buy_quote": 81228.6852 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.294, "high": 2.294, "low": 2.262, "close": 2.275, "volume": 161450.7, "close_time": 1763510399999, "quote_volume": 366898.1476, "trades": 934, "taker_buy_base": 43119.4, "taker_buy_quote": 98109.752 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.275, "high": 2.292, "low": 2.25, "close": 2.284, "volume": 76387.3, "close_time": 1763513999999, "quote_volume": 173097.7158, "trades": 877, "taker_buy_base": 32118.6, "taker_buy_quote": 72772.8994 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.283, "high": 2.304, "low": 2.271, "close": 2.287, "volume": 89078.3, "close_time": 1763517599999, "quote_volume": 203677.7197, "trades": 925, "taker_buy_base": 41380.4, "taker_buy_quote": 94522.2893 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.287, "high": 2.308, "low": 2.283, "close": 2.292, "volume": 93808.5, "close_time": 1763521199999, "quote_volume": 215200.0739, "trades": 900, "taker_buy_base": 51406.9, "taker_buy_quote": 118005.5014 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.291, "high": 2.293, "low": 2.256, "close": 2.259, "volume": 47026.6, "close_time": 1763524799999, "quote_volume": 106709.796, "trades": 634, "taker_buy_base": 26958.1, "taker_buy_quote": 61166.2002 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.258, "high": 2.269, "low": 2.255, "close": 2.258, "volume": 53660.2, "close_time": 1763528399999, "quote_volume": 121287.039, "trades": 598, "taker_buy_base": 26704.0, "taker_buy_quote": 60365.3901 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.256, "high": 2.259, "low": 2.184, "close": 2.203, "volume": 301882.0, "close_time": 1763531999999, "quote_volume": 667055.3077, "trades": 1634, "taker_buy_base": 105224.9, "taker_buy_quote": 233432.9043 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.201, "high": 2.224, "low": 2.189, "close": 2.222, "volume": 136040.0, "close_time": 1763535599999, "quote_volume": 299866.2686, "trades": 1207, "taker_buy_base": 72569.3, "taker_buy_quote": 160038.8429 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.22, "high": 2.246, "low": 2.218, "close": 2.241, "volume": 101623.5, "close_time": 1763539199999, "quote_volume": 227172.6863, "trades": 918, "taker_buy_base": 51041.3, "taker_buy_quote": 114041.8685 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.24, "high": 2.257, "low": 2.228, "close": 2.238, "volume": 201475.9, "close_time": 1763542799999, "quote_volume": 452016.3815, "trades": 1281, "taker_buy_base": 99563.6, "taker_buy_quote": 223391.7743 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.239, "high": 2.284, "low": 2.224, "close": 2.284, "volume": 192472.7, "close_time": 1763546399999, "quote_volume": 433831.0841, "trades": 1063, "taker_buy_base": 125890.1, "taker_buy_quote": 283785.5266 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.284, "high": 2.308, "low": 2.273, "close": 2.289, "volume": 165444.4, "close_time": 1763549999999, "quote_volume": 378869.7996, "trades": 1070, "taker_buy_base": 98143.5, "taker_buy_quote": 224870.3099 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.289, "high": 2.304, "low": 2.281, "close": 2.3, "volume": 78760.0, "close_time": 1763553599999, "quote_volume": 180695.9807, "trades": 756, "taker_buy_base": 36287.9, "taker_buy_quote": 83218.0626 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.298, "high": 2.31, "low": 2.286, "close": 2.291, "volume": 183530.4, "close_time": 1763557199999, "quote_volume": 422259.406, "trades": 1003, "taker_buy_base": 65537.7, "taker_buy_quote": 150795.4484 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.292, "high": 2.299, "low": 2.265, "close": 2.265, "volume": 146862.1, "close_time": 1763560799999, "quote_volume": 334334.6737, "trades": 1056, "taker_buy_base": 77842.7, "taker_buy_quote": 177074.5968 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.265, "high": 2.276, "low": 2.222, "close": 2.274, "volume": 194879.2, "close_time": 1763564399999, "quote_volume": 438025.9121, "trades": 1823, "taker_buy_base": 92183.3, "taker_buy_quote": 207161.3444 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.275, "high": 2.32, "low": 2.225, "close": 2.231, "volume": 313494.0, "close_time": 1763567999999, "quote_volume": 713117.5361, "trades": 2753, "taker_buy_base": 159168.8, "taker_buy_quote": 362469.0877 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.229, "high": 2.246, "low": 2.191, "close": 2.203, "volume": 252152.8, "close_time": 1763571599999, "quote_volume": 558145.142, "trades": 1806, "taker_buy_base": 143529.0, "taker_buy_quote": 318258.909 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.202, "high": 2.253, "low": 2.19, "close": 2.244, "volume": 309217.6, "close_time": 1763575199999, "quote_volume": 683618.1074, "trades": 2090, "taker_buy_base": 187845.0, "taker_buy_quote": 414884.5152 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.242, "high": 2.242, "low": 2.147, "close": 2.203, "volume": 374113.7, "close_time": 1763578799999, "quote_volume": 816133.4165, "trades": 2810, "taker_buy_base": 161524.8, "taker_buy_quote": 352969.7412 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.205, "high": 2.221, "low": 2.182, "close": 2.198, "volume": 222263.3, "close_time": 1763582399999, "quote_volume": 488993.1772, "trades": 1689, "taker_buy_base": 104638.5, "taker_buy_quote": 230248.6675 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.197, "high": 2.227, "low": 2.177, "close": 2.21, "volume": 274372.7, "close_time": 1763585999999, "quote_volume": 603951.413, "trades": 1658, "taker_buy_base": 108427.1, "taker_buy_quote": 238662.3723 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.209, "high": 2.314, "low": 2.209, "close": 2.307, "volume": 665324.9, "close_time": 1763589599999, "quote_volume": 1512284.713, "trades": 4128, "taker_buy_base": 334372.4, "taker_buy_quote": 759679.9257 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.309, "high": 2.34, "low": 2.286, "close": 2.331, "volume": 286177.2, "close_time": 1763593199999, "quote_volume": 661128.943, "trades": 1756, "taker_buy_base": 124463.8, "taker_buy_quote": 287365.9113 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.33, "high": 2.403, "low": 2.327, "close": 2.375, "volume": 404826.1, "close_time": 1763596799999, "quote_volume": 960060.2486, "trades": 2758, "taker_buy_base": 193433.5, "taker_buy_quote": 458150.3264 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.374, "high": 2.391, "low": 2.337, "close": 2.34, "volume": 224842.2, "close_time": 1763600399999, "quote_volume": 531972.0099, "trades": 1968, "taker_buy_base": 112310.5, "taker_buy_quote": 265716.4473 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.339, "high": 2.375, "low": 2.337, "close": 2.37, "volume": 101848.8, "close_time": 1763603999999, "quote_volume": 240093.63, "trades": 1163, "taker_buy_base": 52001.2, "taker_buy_quote": 122518.5021 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.369, "high": 2.408, "low": 2.355, "close": 2.404, "volume": 101608.4, "close_time": 1763607599999, "quote_volume": 242214.511, "trades": 1449, "taker_buy_base": 43291.1, "taker_buy_quote": 103090.8334 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.403, "high": 2.411, "low": 2.36, "close": 2.36, "volume": 91898.4, "close_time": 1763611199999, "quote_volume": 219302.7977, "trades": 1429, "taker_buy_base": 39382.4, "taker_buy_quote": 93923.2113 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.36, "high": 2.389, "low": 2.356, "close": 2.388, "volume": 119691.1, "close_time": 1763614799999, "quote_volume": 283975.5063, "trades": 1316, "taker_buy_base": 64019.5, "taker_buy_quote": 151787.7928 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.387, "high": 2.399, "low": 2.362, "close": 2.376, "volume": 90438.7, "close_time": 1763618399999, "quote_volume": 215264.4039, "trades": 1188, "taker_buy_base": 47768.9, "taker_buy_quote": 113638.5248 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.377, "high": 2.382, "low": 2.357, "close": 2.361, "volume": 128591.1, "close_time": 1763621999999, "quote_volume": 304622.7375, "trades": 1512, "taker_buy_base": 80630.3, "taker_buy_quote": 190900.6764 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.361, "high": 2.396, "low": 2.348, "close": 2.396, "volume": 173865.8, "close_time": 1763625599999, "quote_volume": 410481.4182, "trades": 1715, "taker_buy_base": 82987.6, "taker_buy_quote": 196079.9255 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.394, "high": 2.394, "low": 2.359, "close": 2.385, "volume": 114694.1, "close_time": 1763629199999, "quote_volume": 272563.6152, "trades": 1398, "taker_buy_base": 53977.6, "taker_buy_quote": 128368.4006 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.384, "high": 2.385, "low": 2.349, "close": 2.365, "volume": 93178.8, "close_time": 1763632799999, "quote_volume": 220413.248, "trades": 980, "taker_buy_base": 37821.2, "taker_buy_quote": 89485.0268 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.367, "high": 2.368, "low": 2.342, "close": 2.346, "volume": 69395.5, "close_time": 1763636399999, "quote_volume": 163242.5837, "trades": 1045, "taker_buy_base": 27955.4, "taker_buy_quote": 65764.9333 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.345, "high": 2.355, "low": 2.332, "close": 2.35, "volume": 127349.8, "close_time": 1763639999999, "quote_volume": 298544.1061, "trades": 1141, "taker_buy_base": 38028.7, "taker_buy_quote": 89138.7008 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.351, "high": 2.368, "low": 2.328, "close": 2.358, "volume": 152560.1, "close_time": 1763643599999, "quote_volume": 358166.2022, "trades": 1773, "taker_buy_base": 61401.4, "taker_buy_quote": 144214.9516 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.357, "high": 2.37, "low": 2.315, "close": 2.317, "volume": 375119.2, "close_time": 1763647199999, "quote_volume": 876180.6247, "trades": 2601, "taker_buy_base": 239652.9, "taker_buy_quote": 559458.4123 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.317, "high": 2.338, "low": 2.293, "close": 2.31, "volume": 277389.6, "close_time": 1763650799999, "quote_volume": 641972.4659, "trades": 2612, "taker_buy_base": 139597.2, "taker_buy_quote": 322999.4851 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.311, "high": 2.312, "low": 2.254, "close": 2.258, "volume": 328367.8, "close_time": 1763654399999, "quote_volume": 749212.9281, "trades": 2495, "taker_buy_base": 178233.1, "taker_buy_quote": 406971.1779 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.258, "high": 2.26, "low": 2.138, "close": 2.151, "volume": 634935.7, "close_time": 1763657999999, "quote_volume": 1393939.5128, "trades": 6748, "taker_buy_base": 329486.4, "taker_buy_quote": 722517.4902 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.151, "high": 2.168, "low": 2.13, "close": 2.143, "volume": 319277.5, "close_time": 1763661599999, "quote_volume": 686074.3892, "trades": 3618, "taker_buy_base": 152493.6, "taker_buy_quote": 327709.6838 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.141, "high": 2.16, "low": 2.105, "close": 2.114, "volume": 239246.7, "close_time": 1763665199999, "quote_volume": 511352.9078, "trades": 2399, "taker_buy_base": 118513.4, "taker_buy_quote": 253424.8959 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.115, "high": 2.13, "low": 2.096, "close": 2.118, "volume": 227127.2, "close_time": 1763668799999, "quote_volume": 479150.3258, "trades": 1875, "taker_buy_base": 115626.0, "taker_buy_quote": 243958.3759 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.118, "high": 2.119, "low": 2.088, "close": 2.097, "volume": 165482.4, "close_time": 1763672399999, "quote_volume": 347169.0228, "trades": 1383, "taker_buy_base": 66418.2, "taker_buy_quote": 139530.9661 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.096, "high": 2.14, "low": 2.095, "close": 2.125, "volume": 169996.8, "close_time": 1763675999999, "quote_volume": 361224.7917, "trades": 1645, "taker_buy_base": 97645.2, "taker_buy_quote": 207248.8306 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.127, "high": 2.163, "low": 2.123, "close": 2.151, "volume": 102650.3, "close_time": 1763679599999, "quote_volume": 220422.9611, "trades": 1060, "taker_buy_base": 39527.8, "taker_buy_quote": 84903.9455 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.151, "high": 2.152, "low": 2.064, "close": 2.073, "volume": 266194.4, "close_time": 1763683199999, "quote_volume": 556991.9296, "trades": 2409, "taker_buy_base": 129927.9, "taker_buy_quote": 272192.7106 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.073, "high": 2.086, "low": 2.05, "close": 2.065, "volume": 210259.7, "close_time": 1763686799999, "quote_volume": 434685.4361, "trades": 2062, "taker_buy_base": 83515.6, "taker_buy_quote": 172755.5172 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.066, "high": 2.089, "low": 2.06, "close": 2.074, "volume": 170262.6, "close_time": 1763690399999, "quote_volume": 353136.4113, "trades": 1630, "taker_buy_base": 75894.2, "taker_buy_quote": 157389.3864 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.073, "high": 2.075, "low": 2.037, "close": 2.043, "volume": 130424.9, "close_time": 1763693999999, "quote_volume": 268624.1865, "trades": 1815, "taker_buy_base": 60657.1, "taker_buy_quote": 124898.119 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.045, "high": 2.076, "low": 2.034, "close": 2.052, "volume": 82590.5, "close_time": 1763697599999, "quote_volume": 169604.4881, "trades": 1964, "taker_buy_base": 36342.3, "taker_buy_quote": 74769.1003 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.051, "high": 2.057, "low": 2.014, "close": 2.044, "volume": 141880.8, "close_time": 1763701199999, "quote_volume": 288556.4058, "trades": 2518, "taker_buy_base": 48889.6, "taker_buy_quote": 99522.4244 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.044, "high": 2.046, "low": 2.011, "close": 2.036, "volume": 92114.6, "close_time": 1763704799999, "quote_volume": 187148.9727, "trades": 1638, "taker_buy_base": 47089.9, "taker_buy_quote": 95665.9819 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.039, "high": 2.04, "low": 2.012, "close": 2.013, "volume": 137315.7, "close_time": 1763708399999, "quote_volume": 277965.943, "trades": 1620, "taker_buy_base": 52111.8, "taker_buy_quote": 105503.3205 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.018, "high": 2.03, "low": 1.809, "close": 1.95, "volume": 762341.0, "close_time": 1763711999999, "quote_volume": 1479100.3547, "trades": 6484, "taker_buy_base": 302697.1, "taker_buy_quote": 586947.1107 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.949, "high": 1.989, "low": 1.943, "close": 1.965, "volume": 230114.0, "close_time": 1763715599999, "quote_volume": 451727.7352, "trades": 3242, "taker_buy_base": 119818.2, "taker_buy_quote": 235267.7709 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.966, "high": 1.983, "low": 1.934, "close": 1.935, "volume": 160008.6, "close_time": 1763719199999, "quote_volume": 312682.246, "trades": 2012, "taker_buy_base": 70494.6, "taker_buy_quote": 137749.2893 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.935, "high": 1.954, "low": 1.918, "close": 1.921, "volume": 182893.3, "close_time": 1763722799999, "quote_volume": 353653.9776, "trades": 2852, "taker_buy_base": 87552.4, "taker_buy_quote": 169264.6849 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.922, "high": 1.943, "low": 1.892, "close": 1.899, "volume": 163963.4, "close_time": 1763726399999, "quote_volume": 313391.8886, "trades": 2519, "taker_buy_base": 96813.0, "taker_buy_quote": 185006.9996 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.899, "high": 1.939, "low": 1.861, "close": 1.924, "volume": 323665.2, "close_time": 1763729999999, "quote_volume": 616429.1453, "trades": 4740, "taker_buy_base": 164774.5, "taker_buy_quote": 313582.7184 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.925, "high": 1.968, "low": 1.922, "close": 1.927, "volume": 470453.2, "close_time": 1763733599999, "quote_volume": 913207.6896, "trades": 3144, "taker_buy_base": 264193.8, "taker_buy_quote": 513486.5967 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.928, "high": 1.944, "low": 1.908, "close": 1.918, "volume": 260783.0, "close_time": 1763737199999, "quote_volume": 502405.5919, "trades": 2718, "taker_buy_base": 173267.0, "taker_buy_quote": 333882.6154 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.922, "high": 1.925, "low": 1.878, "close": 1.891, "volume": 284456.9, "close_time": 1763740799999, "quote_volume": 539045.4136, "trades": 2506, "taker_buy_base": 167904.8, "taker_buy_quote": 318138.527 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.891, "high": 1.92, "low": 1.857, "close": 1.918, "volume": 255204.2, "close_time": 1763744399999, "quote_volume": 480622.4352, "trades": 3136, "taker_buy_base": 150771.0, "taker_buy_quote": 284028.4002 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.919, "high": 1.932, "low": 1.898, "close": 1.898, "volume": 195860.6, "close_time": 1763747999999, "quote_volume": 376073.0766, "trades": 2320, "taker_buy_base": 110333.2, "taker_buy_quote": 211943.0837 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.9, "high": 1.904, "low": 1.851, "close": 1.889, "volume": 442439.9, "close_time": 1763751599999, "quote_volume": 828061.0415, "trades": 2775, "taker_buy_base": 171233.6, "taker_buy_quote": 320991.3835 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.89, "high": 1.896, "low": 1.863, "close": 1.87, "volume": 202394.9, "close_time": 1763755199999, "quote_volume": 380666.4629, "trades": 1736, "taker_buy_base": 86485.4, "taker_buy_quote": 162711.9637 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.869, "high": 1.872, "low": 1.829, "close": 1.844, "volume": 231830.7, "close_time": 1763758799999, "quote_volume": 428689.0673, "trades": 2057, "taker_buy_base": 117221.0, "taker_buy_quote": 216885.2684 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.845, "high": 1.889, "low": 1.839, "close": 1.88, "volume": 153879.0, "close_time": 1763762399999, "quote_volume": 286938.7185, "trades": 1557, "taker_buy_base": 72359.2, "taker_buy_quote": 134982.4093 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.88, "high": 1.887, "low": 1.825, "close": 1.83, "volume": 143675.0, "close_time": 1763765999999, "quote_volume": 266332.951, "trades": 1192, "taker_buy_base": 84904.0, "taker_buy_quote": 157547.3191 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.83, "high": 1.873, "low": 1.821, "close": 1.864, "volume": 170137.7, "close_time": 1763769599999, "quote_volume": 315283.2685, "trades": 1531, "taker_buy_base": 79924.4, "taker_buy_quote": 148162.7552 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.863, "high": 1.874, "low": 1.839, "close": 1.859, "volume": 111028.8, "close_time": 1763773199999, "quote_volume": 206438.2248, "trades": 1358, "taker_buy_base": 65456.7, "taker_buy_quote": 121771.0505 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.862, "high": 1.899, "low": 1.86, "close": 1.885, "volume": 195308.2, "close_time": 1763776799999, "quote_volume": 367732.3583, "trades": 1359, "taker_buy_base": 92365.6, "taker_buy_quote": 174039.9929 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.885, "high": 1.895, "low": 1.869, "close": 1.882, "volume": 177969.0, "close_time": 1763780399999, "quote_volume": 335190.3684, "trades": 893, "taker_buy_base": 110853.4, "taker_buy_quote": 209186.1527 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.882, "high": 1.9, "low": 1.877, "close": 1.88, "volume": 107847.6, "close_time": 1763783999999, "quote_volume": 204055.1537, "trades": 1011, "taker_buy_base": 65390.0, "taker_buy_quote": 123725.7527 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.879, "high": 1.882, "low": 1.838, "close": 1.874, "volume": 160798.4, "close_time": 1763787599999, "quote_volume": 298637.9775, "trades": 1269, "taker_buy_base": 84642.7, "taker_buy_quote": 157295.3705 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.872, "high": 1.875, "low": 1.838, "close": 1.85, "volume": 130399.8, "close_time": 1763791199999, "quote_volume": 241379.7462, "trades": 957, "taker_buy_base": 59620.6, "taker_buy_quote": 110480.3038 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.851, "high": 1.867, "low": 1.83, "close": 1.859, "volume": 136731.2, "close_time": 1763794799999, "quote_volume": 252597.1211, "trades": 1161, "taker_buy_base": 67188.2, "taker_buy_quote": 124081.6502 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.859, "high": 1.859, "low": 1.839, "close": 1.848, "volume": 91251.3, "close_time": 1763798399999, "quote_volume": 168737.0311, "trades": 742, "taker_buy_base": 44858.4, "taker_buy_quote": 82944.3706 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.848, "high": 1.85, "low": 1.811, "close": 1.813, "volume": 142903.5, "close_time": 1763801999999, "quote_volume": 260669.0679, "trades": 1134, "taker_buy_base": 80790.7, "taker_buy_quote": 147352.3185 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.814, "high": 1.85, "low": 1.814, "close": 1.845, "volume": 147945.3, "close_time": 1763805599999, "quote_volume": 271198.6773, "trades": 1241, "taker_buy_base": 60340.8, "taker_buy_quote": 110668.0374 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.845, "high": 1.855, "low": 1.82, "close": 1.832, "volume": 82169.0, "close_time": 1763809199999, "quote_volume": 150828.322, "trades": 897, "taker_buy_base": 35368.3, "taker_buy_quote": 64961.5899 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.834, "high": 1.856, "low": 1.826, "close": 1.84, "volume": 103502.2, "close_time": 1763812799999, "quote_volume": 190673.5647, "trades": 965, "taker_buy_base": 55987.5, "taker_buy_quote": 103159.3162 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.84, "high": 1.84, "low": 1.814, "close": 1.818, "volume": 186429.6, "close_time": 1763816399999, "quote_volume": 340374.601, "trades": 1148, "taker_buy_base": 82008.3, "taker_buy_quote": 149679.7436 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.818, "high": 1.828, "low": 1.801, "close": 1.819, "volume": 173964.0, "close_time": 1763819999999, "quote_volume": 314927.0741, "trades": 1333, "taker_buy_base": 63638.2, "taker_buy_quote": 115289.8987 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.818, "high": 1.848, "low": 1.815, "close": 1.823, "volume": 155757.6, "close_time": 1763823599999, "quote_volume": 285281.8017, "trades": 1294, "taker_buy_base": 70054.9, "taker_buy_quote": 128433.7034 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.823, "high": 1.825, "low": 1.798, "close": 1.816, "volume": 147624.2, "close_time": 1763827199999, "quote_volume": 267083.604, "trades": 1203, "taker_buy_base": 77154.0, "taker_buy_quote": 139641.0746 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.816, "high": 1.833, "low": 1.816, "close": 1.828, "volume": 98688.1, "close_time": 1763830799999, "quote_volume": 179912.0042, "trades": 751, "taker_buy_base": 58218.3, "taker_buy_quote": 106112.9296 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.828, "high": 1.828, "low": 1.804, "close": 1.811, "volume": 79580.8, "close_time": 1763834399999, "quote_volume": 144539.415, "trades": 662, "taker_buy_base": 44118.5, "taker_buy_quote": 80099.7541 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.809, "high": 1.818, "low": 1.8, "close": 1.815, "volume": 48207.9, "close_time": 1763837999999, "quote_volume": 87243.8873, "trades": 531, "taker_buy_base": 27119.2, "taker_buy_quote": 49062.3079 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.815, "high": 1.823, "low": 1.802, "close": 1.81, "volume": 69684.0, "close_time": 1763841599999, "quote_volume": 126443.7978, "trades": 484, "taker_buy_base": 27396.4, "taker_buy_quote": 49664.0546 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.81, "high": 1.823, "low": 1.8, "close": 1.807, "volume": 73622.9, "close_time": 1763845199999, "quote_volume": 133392.0548, "trades": 716, "taker_buy_base": 36478.8, "taker_buy_quote": 66099.2416 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.807, "high": 1.823, "low": 1.807, "close": 1.82, "volume": 61190.5, "close_time": 1763848799999, "quote_volume": 111181.5025, "trades": 463, "taker_buy_base": 32984.9, "taker_buy_quote": 59952.9675 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.82, "high": 1.869, "low": 1.811, "close": 1.862, "volume": 211769.9, "close_time": 1763852399999, "quote_volume": 390538.7995, "trades": 1045, "taker_buy_base": 104628.4, "taker_buy_quote": 192883.5287 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.862, "high": 1.862, "low": 1.833, "close": 1.841, "volume": 154645.3, "close_time": 1763855999999, "quote_volume": 285494.9183, "trades": 683, "taker_buy_base": 69765.2, "taker_buy_quote": 128762.3304 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.841, "high": 1.863, "low": 1.841, "close": 1.847, "volume": 102578.8, "close_time": 1763859599999, "quote_volume": 190011.8724, "trades": 852, "taker_buy_base": 44247.9, "taker_buy_quote": 81953.4298 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.847, "high": 1.886, "low": 1.845, "close": 1.881, "volume": 173703.8, "close_time": 1763863199999, "quote_volume": 324649.0706, "trades": 942, "taker_buy_base": 91618.0, "taker_buy_quote": 171563.3205 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.88, "high": 1.908, "low": 1.873, "close": 1.903, "volume": 206939.2, "close_time": 1763866799999, "quote_volume": 392096.1724, "trades": 1259, "taker_buy_base": 144399.3, "taker_buy_quote": 273793.9319 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.901, "high": 1.907, "low": 1.882, "close": 1.898, "volume": 237806.5, "close_time": 1763870399999, "quote_volume": 451292.1849, "trades": 1337, "taker_buy_base": 170036.3, "taker_buy_quote": 322745.0889 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.899, "high": 1.914, "low": 1.884, "close": 1.886, "volume": 198651.3, "close_time": 1763873999999, "quote_volume": 376050.8501, "trades": 1404, "taker_buy_base": 120183.3, "taker_buy_quote": 227445.8179 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.886, "high": 1.886, "low": 1.876, "close": 1.883, "volume": 91112.3, "close_time": 1763877599999, "quote_volume": 171425.905, "trades": 892, "taker_buy_base": 45001.2, "taker_buy_quote": 84683.7554 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.882, "high": 1.891, "low": 1.868, "close": 1.868, "volume": 89826.0, "close_time": 1763881199999, "quote_volume": 168662.0106, "trades": 678, "taker_buy_base": 46107.6, "taker_buy_quote": 86602.2477 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.858, "volume": 150425.4, "close_time": 1763884799999, "quote_volume": 279581.1426, "trades": 749, "taker_buy_base": 77984.9, "taker_buy_quote": 144927.4039 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.858, "high": 1.874, "low": 1.857, "close": 1.872, "volume": 95315.7, "close_time": 1763888399999, "quote_volume": 177740.9477, "trades": 571, "taker_buy_base": 51538.5, "taker_buy_quote": 96091.31 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.872, "high": 1.881, "low": 1.865, "close": 1.865, "volume": 192979.4, "close_time": 1763891999999, "quote_volume": 361763.1546, "trades": 801, "taker_buy_base": 133745.4, "taker_buy_quote": 250788.2703 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.865, "high": 1.867, "low": 1.848, "close": 1.852, "volume": 135392.7, "close_time": 1763895599999, "quote_volume": 251413.75, "trades": 1000, "taker_buy_base": 77143.2, "taker_buy_quote": 143249.8059 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.853, "high": 1.855, "low": 1.831, "close": 1.847, "volume": 103288.0, "close_time": 1763899199999, "quote_volume": 190408.4272, "trades": 720, "taker_buy_base": 54332.4, "taker_buy_quote": 100191.8094 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.847, "high": 1.877, "low": 1.845, "close": 1.855, "volume": 121224.8, "close_time": 1763902799999, "quote_volume": 225640.8151, "trades": 870, "taker_buy_base": 69417.3, "taker_buy_quote": 129189.4979 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.857, "high": 1.865, "low": 1.844, "close": 1.861, "volume": 80149.1, "close_time": 1763906399999, "quote_volume": 148522.5349, "trades": 830, "taker_buy_base": 38128.1, "taker_buy_quote": 70654.7662 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.86, "high": 1.873, "low": 1.84, "close": 1.843, "volume": 149305.5, "close_time": 1763909999999, "quote_volume": 277371.7909, "trades": 924, "taker_buy_base": 54541.2, "taker_buy_quote": 101454.9701 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.844, "high": 1.87, "low": 1.842, "close": 1.863, "volume": 130937.3, "close_time": 1763913599999, "quote_volume": 242884.6386, "trades": 914, "taker_buy_base": 77106.0, "taker_buy_quote": 143098.8453 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.863, "high": 1.871, "low": 1.839, "close": 1.839, "volume": 99779.3, "close_time": 1763917199999, "quote_volume": 185451.2907, "trades": 751, "taker_buy_base": 48823.8, "taker_buy_quote": 90690.7641 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.839, "high": 1.842, "low": 1.815, "close": 1.818, "volume": 162558.3, "close_time": 1763920799999, "quote_volume": 297779.2161, "trades": 971, "taker_buy_base": 64013.9, "taker_buy_quote": 117061.352 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.819, "high": 1.847, "low": 1.819, "close": 1.834, "volume": 81959.2, "close_time": 1763924399999, "quote_volume": 150277.9676, "trades": 594, "taker_buy_base": 37577.9, "taker_buy_quote": 68905.9582 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.835, "high": 1.858, "low": 1.834, "close": 1.848, "volume": 108035.1, "close_time": 1763927999999, "quote_volume": 199765.735, "trades": 727, "taker_buy_base": 48871.5, "taker_buy_quote": 90365.4767 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.849, "high": 1.866, "low": 1.847, "close": 1.856, "volume": 97378.0, "close_time": 1763931599999, "quote_volume": 180742.7179, "trades": 573, "taker_buy_base": 38486.2, "taker_buy_quote": 71430.4806 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.856, "high": 1.864, "low": 1.844, "close": 1.862, "volume": 187662.7, "close_time": 1763935199999, "quote_volume": 348034.626, "trades": 749, "taker_buy_base": 104163.5, "taker_buy_quote": 193275.035 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.861, "high": 1.862, "low": 1.844, "close": 1.853, "volume": 69377.8, "close_time": 1763938799999, "quote_volume": 128475.7533, "trades": 407, "taker_buy_base": 39877.4, "taker_buy_quote": 73836.2459 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.855, "high": 1.857, "low": 1.819, "close": 1.821, "volume": 135489.7, "close_time": 1763942399999, "quote_volume": 247545.9622, "trades": 583, "taker_buy_base": 69995.8, "taker_buy_quote": 127949.8915 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.821, "high": 1.84, "low": 1.795, "close": 1.825, "volume": 192128.2, "close_time": 1763945999999, "quote_volume": 348566.3359, "trades": 1049, "taker_buy_base": 65971.0, "taker_buy_quote": 119915.6405 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.822, "high": 1.836, "low": 1.818, "close": 1.83, "volume": 182326.7, "close_time": 1763949599999, "quote_volume": 332986.2702, "trades": 970, "taker_buy_base": 74987.0, "taker_buy_quote": 136950.0599 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.829, "high": 1.884, "low": 1.829, "close": 1.863, "volume": 232513.0, "close_time": 1763953199999, "quote_volume": 433140.0889, "trades": 1360, "taker_buy_base": 117940.0, "taker_buy_quote": 219482.733 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.865, "high": 1.886, "low": 1.857, "close": 1.871, "volume": 69108.1, "close_time": 1763956799999, "quote_volume": 129261.6891, "trades": 519, "taker_buy_base": 34204.8, "taker_buy_quote": 63982.3178 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.873, "high": 1.877, "low": 1.833, "close": 1.845, "volume": 65030.8, "close_time": 1763960399999, "quote_volume": 120430.7578, "trades": 541, "taker_buy_base": 33811.0, "taker_buy_quote": 62665.2679 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.845, "high": 1.892, "low": 1.845, "close": 1.871, "volume": 134936.9, "close_time": 1763963999999, "quote_volume": 253318.3932, "trades": 826, "taker_buy_base": 66179.6, "taker_buy_quote": 124182.2066 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.872, "high": 1.873, "low": 1.844, "close": 1.856, "volume": 121913.8, "close_time": 1763967599999, "quote_volume": 225893.8949, "trades": 626, "taker_buy_base": 63714.7, "taker_buy_quote": 118060.874 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.856, "high": 1.863, "low": 1.847, "close": 1.849, "volume": 57151.9, "close_time": 1763971199999, "quote_volume": 105955.4393, "trades": 409, "taker_buy_base": 23295.6, "taker_buy_quote": 43188.6485 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.847, "high": 1.86, "low": 1.842, "close": 1.854, "volume": 49158.7, "close_time": 1763974799999, "quote_volume": 91024.9818, "trades": 346, "taker_buy_base": 22897.0, "taker_buy_quote": 42371.7594 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.854, "high": 1.855, "low": 1.824, "close": 1.832, "volume": 112361.7, "close_time": 1763978399999, "quote_volume": 206311.103, "trades": 743, "taker_buy_base": 60114.1, "taker_buy_quote": 110356.8024 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.83, "high": 1.845, "low": 1.83, "close": 1.843, "volume": 44320.2, "close_time": 1763981999999, "quote_volume": 81503.9694, "trades": 378, "taker_buy_base": 23250.6, "taker_buy_quote": 42746.6124 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.843, "high": 1.87, "low": 1.836, "close": 1.866, "volume": 71792.6, "close_time": 1763985599999, "quote_volume": 133219.0748, "trades": 611, "taker_buy_base": 37595.3, "taker_buy_quote": 69704.3227 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.865, "high": 1.869, "low": 1.845, "close": 1.85, "volume": 155473.7, "close_time": 1763989199999, "quote_volume": 288496.7196, "trades": 746, "taker_buy_base": 94583.0, "taker_buy_quote": 175376.1081 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.849, "high": 1.947, "low": 1.848, "close": 1.909, "volume": 406399.8, "close_time": 1763992799999, "quote_volume": 773811.6275, "trades": 2167, "taker_buy_base": 229684.0, "taker_buy_quote": 437222.4791 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.909, "high": 1.944, "low": 1.872, "close": 1.902, "volume": 565070.3, "close_time": 1763996399999, "quote_volume": 1077656.4319, "trades": 2454, "taker_buy_base": 260796.0, "taker_buy_quote": 498173.6916 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.904, "high": 1.942, "low": 1.88, "close": 1.927, "volume": 290297.5, "close_time": 1763999999999, "quote_volume": 554393.6674, "trades": 1684, "taker_buy_base": 152097.2, "taker_buy_quote": 290469.8179 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.927, "high": 1.94, "low": 1.915, "close": 1.94, "volume": 235207.5, "close_time": 1764003599999, "quote_volume": 453774.3714, "trades": 1015, "taker_buy_base": 117310.5, "taker_buy_quote": 226300.2712 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.938, "high": 1.976, "low": 1.922, "close": 1.973, "volume": 526174.5, "close_time": 1764007199999, "quote_volume": 1028378.8396, "trades": 2184, "taker_buy_base": 316638.4, "taker_buy_quote": 618821.3647 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.977, "high": 1.989, "low": 1.952, "close": 1.956, "volume": 263132.3, "close_time": 1764010799999, "quote_volume": 518158.3671, "trades": 1500, "taker_buy_base": 121224.7, "taker_buy_quote": 238764.1345 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.957, "high": 1.968, "low": 1.945, "close": 1.952, "volume": 243813.6, "close_time": 1764014399999, "quote_volume": 477009.0132, "trades": 1120, "taker_buy_base": 131781.6, "taker_buy_quote": 258194.9823 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.952, "high": 1.968, "low": 1.945, "close": 1.963, "volume": 145173.2, "close_time": 1764017999999, "quote_volume": 284217.4773, "trades": 875, "taker_buy_base": 89549.6, "taker_buy_quote": 175370.1274 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.961, "high": 1.964, "low": 1.922, "close": 1.933, "volume": 263312.6, "close_time": 1764021599999, "quote_volume": 511158.2364, "trades": 1183, "taker_buy_base": 152339.1, "taker_buy_quote": 295884.8901 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.933, "high": 1.946, "low": 1.933, "close": 1.942, "volume": 75697.3, "close_time": 1764025199999, "quote_volume": 146752.6637, "trades": 570, "taker_buy_base": 39995.1, "taker_buy_quote": 77550.1275 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.942, "high": 1.942, "low": 1.905, "close": 1.906, "volume": 100450.9, "close_time": 1764028799999, "quote_volume": 192882.6135, "trades": 527, "taker_buy_base": 44292.4, "taker_buy_quote": 85208.3825 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.906, "high": 1.948, "low": 1.9, "close": 1.926, "volume": 177374.5, "close_time": 1764032399999, "quote_volume": 341275.0589, "trades": 1067, "taker_buy_base": 69941.0, "taker_buy_quote": 134547.1556 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.927, "high": 1.934, "low": 1.917, "close": 1.918, "volume": 53052.3, "close_time": 1764035999999, "quote_volume": 102188.3274, "trades": 389, "taker_buy_base": 27319.8, "taker_buy_quote": 52616.0656 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.918, "high": 1.924, "low": 1.904, "close": 1.92, "volume": 57626.2, "close_time": 1764039599999, "quote_volume": 110288.4704, "trades": 424, "taker_buy_base": 30657.8, "taker_buy_quote": 58666.6809 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.918, "high": 1.925, "low": 1.907, "close": 1.91, "volume": 55701.6, "close_time": 1764043199999, "quote_volume": 106650.0629, "trades": 342, "taker_buy_base": 26272.9, "taker_buy_quote": 50351.8376 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.909, "high": 1.915, "low": 1.886, "close": 1.899, "volume": 98730.9, "close_time": 1764046799999, "quote_volume": 187210.518, "trades": 803, "taker_buy_base": 39115.6, "taker_buy_quote": 74179.5494 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.898, "high": 1.904, "low": 1.889, "close": 1.897, "volume": 43153.3, "close_time": 1764050399999, "quote_volume": 81893.342, "trades": 436, "taker_buy_base": 21768.2, "taker_buy_quote": 41308.7473 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.896, "high": 1.896, "low": 1.868, "close": 1.872, "volume": 144874.0, "close_time": 1764053999999, "quote_volume": 272149.2878, "trades": 720, "taker_buy_base": 78814.4, "taker_buy_quote": 147953.8748 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.872, "high": 1.877, "low": 1.846, "close": 1.851, "volume": 101535.2, "close_time": 1764057599999, "quote_volume": 188733.4552, "trades": 841, "taker_buy_base": 44838.9, "taker_buy_quote": 83395.6932 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.853, "high": 1.866, "low": 1.844, "close": 1.848, "volume": 95495.2, "close_time": 1764061199999, "quote_volume": 177259.7639, "trades": 701, "taker_buy_base": 47792.0, "taker_buy_quote": 88703.7756 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.849, "high": 1.867, "low": 1.838, "close": 1.863, "volume": 159801.4, "close_time": 1764064799999, "quote_volume": 295289.7735, "trades": 1048, "taker_buy_base": 56455.4, "taker_buy_quote": 104492.6621 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.862, "high": 1.863, "low": 1.855, "close": 1.861, "volume": 39707.1, "close_time": 1764068399999, "quote_volume": 73814.8218, "trades": 397, "taker_buy_base": 24395.1, "taker_buy_quote": 45358.0842 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.861, "high": 1.862, "low": 1.849, "close": 1.855, "volume": 61904.2, "close_time": 1764071999999, "quote_volume": 114885.6798, "trades": 362, "taker_buy_base": 23281.9, "taker_buy_quote": 43233.07 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.855, "high": 1.875, "low": 1.853, "close": 1.87, "volume": 118511.2, "close_time": 1764075599999, "quote_volume": 221442.2074, "trades": 660, "taker_buy_base": 52035.2, "taker_buy_quote": 97184.9514 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.87, "high": 1.882, "low": 1.849, "close": 1.854, "volume": 125723.6, "close_time": 1764079199999, "quote_volume": 234859.8382, "trades": 838, "taker_buy_base": 73902.6, "taker_buy_quote": 138195.7272 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.854, "high": 1.862, "low": 1.817, "close": 1.837, "volume": 164369.7, "close_time": 1764082799999, "quote_volume": 302239.8339, "trades": 1045, "taker_buy_base": 83525.2, "taker_buy_quote": 153585.948 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.836, "high": 1.851, "low": 1.821, "close": 1.843, "volume": 153308.0, "close_time": 1764086399999, "quote_volume": 281655.0645, "trades": 835, "taker_buy_base": 83521.1, "taker_buy_quote": 153519.2001 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.842, "high": 1.877, "low": 1.839, "close": 1.87, "volume": 146067.2, "close_time": 1764089999999, "quote_volume": 272025.9814, "trades": 860, "taker_buy_base": 81116.2, "taker_buy_quote": 150934.3357 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.87, "high": 1.935, "low": 1.857, "close": 1.902, "volume": 309113.6, "close_time": 1764093599999, "quote_volume": 588354.3881, "trades": 1674, "taker_buy_base": 158250.8, "taker_buy_quote": 301171.2337 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.902, "high": 1.922, "low": 1.897, "close": 1.899, "volume": 200273.4, "close_time": 1764097199999, "quote_volume": 381589.4171, "trades": 924, "taker_buy_base": 102167.4, "taker_buy_quote": 194560.2423 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.898, "high": 1.903, "low": 1.863, "close": 1.893, "volume": 104926.6, "close_time": 1764100799999, "quote_volume": 197091.8207, "trades": 824, "taker_buy_base": 46423.8, "taker_buy_quote": 87178.1312 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.893, "high": 1.906, "low": 1.887, "close": 1.899, "volume": 87120.1, "close_time": 1764104399999, "quote_volume": 165326.7346, "trades": 542, "taker_buy_base": 40807.9, "taker_buy_quote": 77468.5499 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.899, "high": 1.909, "low": 1.89, "close": 1.892, "volume": 78923.2, "close_time": 1764107999999, "quote_volume": 149774.4143, "trades": 542, "taker_buy_base": 36503.8, "taker_buy_quote": 69237.204 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.89, "high": 1.928, "low": 1.87, "close": 1.919, "volume": 85272.4, "close_time": 1764111599999, "quote_volume": 161762.5963, "trades": 852, "taker_buy_base": 41955.5, "taker_buy_quote": 79640.0685 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.919, "high": 1.935, "low": 1.909, "close": 1.912, "volume": 125767.7, "close_time": 1764115199999, "quote_volume": 241544.2111, "trades": 671, "taker_buy_base": 35429.9, "taker_buy_quote": 68092.5201 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.917, "low": 1.903, "close": 1.914, "volume": 50234.1, "close_time": 1764118799999, "quote_volume": 96041.4814, "trades": 525, "taker_buy_base": 28999.1, "taker_buy_quote": 55445.0337 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.914, "high": 1.928, "low": 1.901, "close": 1.915, "volume": 53646.8, "close_time": 1764122399999, "quote_volume": 102624.502, "trades": 683, "taker_buy_base": 26953.4, "taker_buy_quote": 51573.0695 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.915, "high": 1.918, "low": 1.896, "close": 1.897, "volume": 24921.3, "close_time": 1764125999999, "quote_volume": 47520.2511, "trades": 345, "taker_buy_base": 12893.7, "taker_buy_quote": 24584.0394 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.896, "high": 1.907, "low": 1.88, "close": 1.882, "volume": 45424.8, "close_time": 1764129599999, "quote_volume": 85921.197, "trades": 560, "taker_buy_base": 20303.9, "taker_buy_quote": 38406.812 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.882, "high": 1.888, "low": 1.874, "close": 1.875, "volume": 43661.5, "close_time": 1764133199999, "quote_volume": 82080.6718, "trades": 483, "taker_buy_base": 13382.8, "taker_buy_quote": 25177.1396 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.874, "high": 1.897, "low": 1.873, "close": 1.893, "volume": 28136.0, "close_time": 1764136799999, "quote_volume": 53062.4636, "trades": 298, "taker_buy_base": 10114.4, "taker_buy_quote": 19082.4296 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.892, "high": 1.894, "low": 1.875, "close": 1.89, "volume": 31927.8, "close_time": 1764140399999, "quote_volume": 60205.7814, "trades": 472, "taker_buy_base": 10054.2, "taker_buy_quote": 18948.853 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.888, "high": 1.892, "low": 1.883, "close": 1.891, "volume": 23561.5, "close_time": 1764143999999, "quote_volume": 44456.8107, "trades": 293, "taker_buy_base": 10110.3, "taker_buy_quote": 19074.3892 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.888, "high": 1.888, "low": 1.864, "close": 1.864, "volume": 28960.0, "close_time": 1764147599999, "quote_volume": 54297.9701, "trades": 307, "taker_buy_base": 10968.4, "taker_buy_quote": 20560.8833 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.864, "high": 1.874, "low": 1.858, "close": 1.863, "volume": 50175.8, "close_time": 1764151199999, "quote_volume": 93620.2972, "trades": 509, "taker_buy_base": 24329.9, "taker_buy_quote": 45376.9003 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.863, "high": 1.873, "low": 1.852, "close": 1.859, "volume": 50553.6, "close_time": 1764154799999, "quote_volume": 94060.2237, "trades": 367, "taker_buy_base": 16672.9, "taker_buy_quote": 31023.9503 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.859, "high": 1.863, "low": 1.845, "close": 1.856, "volume": 54971.8, "close_time": 1764158399999, "quote_volume": 101827.6122, "trades": 509, "taker_buy_base": 30571.6, "taker_buy_quote": 56620.2299 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.857, "high": 1.86, "low": 1.837, "close": 1.854, "volume": 63546.7, "close_time": 1764161999999, "quote_volume": 117249.417, "trades": 607, "taker_buy_base": 24390.3, "taker_buy_quote": 45070.8388 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.853, "high": 1.885, "low": 1.85, "close": 1.88, "volume": 72361.3, "close_time": 1764165599999, "quote_volume": 135527.5488, "trades": 616, "taker_buy_base": 37612.9, "taker_buy_quote": 70500.9614 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.88, "high": 1.89, "low": 1.862, "close": 1.867, "volume": 99540.1, "close_time": 1764169199999, "quote_volume": 186789.1474, "trades": 975, "taker_buy_base": 44514.7, "taker_buy_quote": 83520.8997 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.866, "high": 1.876, "low": 1.851, "close": 1.859, "volume": 63261.3, "close_time": 1764172799999, "quote_volume": 117906.9661, "trades": 762, "taker_buy_base": 31456.3, "taker_buy_quote": 58606.8402 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.86, "high": 1.887, "low": 1.86, "close": 1.875, "volume": 99563.4, "close_time": 1764176399999, "quote_volume": 186961.3362, "trades": 952, "taker_buy_base": 45370.5, "taker_buy_quote": 85206.5657 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.876, "high": 1.945, "low": 1.874, "close": 1.939, "volume": 197069.3, "close_time": 1764179999999, "quote_volume": 378127.714, "trades": 1287, "taker_buy_base": 127135.0, "taker_buy_quote": 244182.2528 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.943, "high": 1.96, "low": 1.936, "close": 1.959, "volume": 212723.3, "close_time": 1764183599999, "quote_volume": 414588.5347, "trades": 1231, "taker_buy_base": 108153.6, "taker_buy_quote": 210872.6634 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.957, "high": 1.958, "low": 1.938, "close": 1.944, "volume": 188446.9, "close_time": 1764187199999, "quote_volume": 366902.7521, "trades": 644, "taker_buy_base": 93323.0, "taker_buy_quote": 181703.457 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.943, "high": 1.945, "low": 1.928, "close": 1.933, "volume": 55655.4, "close_time": 1764190799999, "quote_volume": 107763.2216, "trades": 451, "taker_buy_base": 28478.0, "taker_buy_quote": 55149.5772 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.933, "high": 1.951, "low": 1.929, "close": 1.944, "volume": 34531.1, "close_time": 1764194399999, "quote_volume": 67073.7477, "trades": 311, "taker_buy_base": 15111.9, "taker_buy_quote": 29311.1178 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.945, "high": 1.948, "low": 1.933, "close": 1.938, "volume": 48806.0, "close_time": 1764197999999, "quote_volume": 94637.9567, "trades": 337, "taker_buy_base": 23630.2, "taker_buy_quote": 45812.8578 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.939, "high": 1.944, "low": 1.93, "close": 1.939, "volume": 28780.9, "close_time": 1764201599999, "quote_volume": 55776.9138, "trades": 277, "taker_buy_base": 16914.3, "taker_buy_quote": 32780.8452 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.939, "low": 1.919, "close": 1.926, "volume": 73526.3, "close_time": 1764205199999, "quote_volume": 141576.8397, "trades": 400, "taker_buy_base": 41341.7, "taker_buy_quote": 79569.052 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.925, "high": 1.943, "low": 1.921, "close": 1.942, "volume": 45380.5, "close_time": 1764208799999, "quote_volume": 87719.039, "trades": 432, "taker_buy_base": 24154.2, "taker_buy_quote": 46713.8799 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.943, "high": 1.956, "low": 1.927, "close": 1.928, "volume": 79078.1, "close_time": 1764212399999, "quote_volume": 153801.4452, "trades": 658, "taker_buy_base": 46262.2, "taker_buy_quote": 89992.1998 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.928, "high": 1.934, "low": 1.912, "close": 1.918, "volume": 59005.0, "close_time": 1764215999999, "quote_volume": 113299.4374, "trades": 466, "taker_buy_base": 18641.2, "taker_buy_quote": 35809.6947 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.915, "high": 1.929, "low": 1.915, "close": 1.922, "volume": 22986.1, "close_time": 1764219599999, "quote_volume": 44222.3774, "trades": 195, "taker_buy_base": 9264.4, "taker_buy_quote": 17825.1825 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.922, "high": 1.933, "low": 1.914, "close": 1.918, "volume": 47190.9, "close_time": 1764223199999, "quote_volume": 90723.0319, "trades": 397, "taker_buy_base": 25467.3, "taker_buy_quote": 48966.7084 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.919, "high": 1.939, "low": 1.919, "close": 1.932, "volume": 31149.2, "close_time": 1764226799999, "quote_volume": 60095.2153, "trades": 283, "taker_buy_base": 21247.6, "taker_buy_quote": 40992.9036 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.931, "high": 1.932, "low": 1.92, "close": 1.925, "volume": 33276.2, "close_time": 1764230399999, "quote_volume": 64049.8619, "trades": 245, "taker_buy_base": 13706.3, "taker_buy_quote": 26386.6107 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.925, "high": 1.926, "low": 1.914, "close": 1.924, "volume": 17513.8, "close_time": 1764233999999, "quote_volume": 33616.5898, "trades": 235, "taker_buy_base": 8054.0, "taker_buy_quote": 15462.4457 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.925, "high": 1.944, "low": 1.922, "close": 1.931, "volume": 32615.1, "close_time": 1764237599999, "quote_volume": 63012.6134, "trades": 273, "taker_buy_base": 22829.5, "taker_buy_quote": 44077.8562 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.93, "high": 1.94, "low": 1.923, "close": 1.931, "volume": 74185.3, "close_time": 1764241199999, "quote_volume": 143380.451, "trades": 485, "taker_buy_base": 40304.5, "taker_buy_quote": 77891.3066 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.931, "high": 1.931, "low": 1.914, "close": 1.919, "volume": 38219.3, "close_time": 1764244799999, "quote_volume": 73368.3632, "trades": 349, "taker_buy_base": 21923.1, "taker_buy_quote": 42082.9127 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.919, "high": 1.922, "low": 1.901, "close": 1.908, "volume": 106022.9, "close_time": 1764248399999, "quote_volume": 202665.0809, "trades": 575, "taker_buy_base": 51888.7, "taker_buy_quote": 99162.4387 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.909, "high": 1.919, "low": 1.907, "close": 1.911, "volume": 35435.9, "close_time": 1764251999999, "quote_volume": 67790.6167, "trades": 426, "taker_buy_base": 12633.8, "taker_buy_quote": 24161.1589 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.911, "high": 1.929, "low": 1.909, "close": 1.925, "volume": 52156.1, "close_time": 1764255599999, "quote_volume": 100194.1971, "trades": 531, "taker_buy_base": 16885.0, "taker_buy_quote": 32431.0736 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.926, "high": 1.936, "low": 1.923, "close": 1.935, "volume": 47776.5, "close_time": 1764259199999, "quote_volume": 92136.8054, "trades": 515, "taker_buy_base": 23796.8, "taker_buy_quote": 45876.8982 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.935, "high": 1.95, "low": 1.928, "close": 1.944, "volume": 59305.8, "close_time": 1764262799999, "quote_volume": 115190.1136, "trades": 618, "taker_buy_base": 28626.3, "taker_buy_quote": 55589.1429 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.944, "high": 1.949, "low": 1.933, "close": 1.938, "volume": 36152.0, "close_time": 1764266399999, "quote_volume": 70163.8278, "trades": 329, "taker_buy_base": 11756.1, "taker_buy_quote": 22809.7442 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.938, "high": 1.948, "low": 1.93, "close": 1.945, "volume": 53995.9, "close_time": 1764269999999, "quote_volume": 104562.2809, "trades": 388, "taker_buy_base": 18481.2, "taker_buy_quote": 35809.8116 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.944, "high": 1.944, "low": 1.932, "close": 1.938, "volume": 16433.9, "close_time": 1764273599999, "quote_volume": 31846.2107, "trades": 234, "taker_buy_base": 7699.6, "taker_buy_quote": 14921.9595 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.936, "high": 1.94, "low": 1.935, "close": 1.938, "volume": 15076.8, "close_time": 1764277199999, "quote_volume": 29221.1224, "trades": 221, "taker_buy_base": 8027.0, "taker_buy_quote": 15558.584 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.936, "high": 1.944, "low": 1.924, "close": 1.928, "volume": 49518.0, "close_time": 1764280799999, "quote_volume": 95753.4712, "trades": 319, "taker_buy_base": 31333.4, "taker_buy_quote": 60533.5607 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.927, "high": 1.928, "low": 1.906, "close": 1.913, "volume": 39951.7, "close_time": 1764284399999, "quote_volume": 76611.1943, "trades": 343, "taker_buy_base": 17072.7, "taker_buy_quote": 32706.717 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.909, "high": 1.912, "low": 1.898, "close": 1.907, "volume": 42358.8, "close_time": 1764287999999, "quote_volume": 80638.0132, "trades": 329, "taker_buy_base": 24405.5, "taker_buy_quote": 46442.2824 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.919, "low": 1.905, "close": 1.91, "volume": 17655.9, "close_time": 1764291599999, "quote_volume": 33749.8523, "trades": 235, "taker_buy_base": 8876.6, "taker_buy_quote": 16958.8757 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.909, "high": 1.911, "low": 1.877, "close": 1.879, "volume": 59147.5, "close_time": 1764295199999, "quote_volume": 111888.4414, "trades": 628, "taker_buy_base": 27826.6, "taker_buy_quote": 52638.607 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.879, "high": 1.892, "low": 1.868, "close": 1.889, "volume": 47793.2, "close_time": 1764298799999, "quote_volume": 89714.8351, "trades": 536, "taker_buy_base": 25551.7, "taker_buy_quote": 47957.036 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.89, "high": 1.893, "low": 1.885, "close": 1.891, "volume": 17516.0, "close_time": 1764302399999, "quote_volume": 33093.8099, "trades": 202, "taker_buy_base": 10336.5, "taker_buy_quote": 19530.0211 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.891, "high": 1.895, "low": 1.879, "close": 1.879, "volume": 40688.1, "close_time": 1764305999999, "quote_volume": 76739.1839, "trades": 275, "taker_buy_base": 20244.4, "taker_buy_quote": 38191.2846 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.877, "high": 1.892, "low": 1.874, "close": 1.889, "volume": 52173.2, "close_time": 1764309599999, "quote_volume": 98348.5693, "trades": 336, "taker_buy_base": 33520.2, "taker_buy_quote": 63227.7403 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.887, "high": 1.887, "low": 1.873, "close": 1.883, "volume": 13970.8, "close_time": 1764313199999, "quote_volume": 26261.5167, "trades": 190, "taker_buy_base": 6135.0, "taker_buy_quote": 11532.6271 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.882, "high": 1.889, "low": 1.88, "close": 1.887, "volume": 24375.7, "close_time": 1764316799999, "quote_volume": 45950.2226, "trades": 218, "taker_buy_base": 13799.2, "taker_buy_quote": 26019.4177 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.887, "high": 1.939, "low": 1.886, "close": 1.939, "volume": 109814.9, "close_time": 1764320399999, "quote_volume": 210212.7937, "trades": 891, "taker_buy_base": 61272.4, "taker_buy_quote": 117200.4188 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.939, "high": 1.94, "low": 1.92, "close": 1.924, "volume": 55025.3, "close_time": 1764323999999, "quote_volume": 106027.5031, "trades": 519, "taker_buy_base": 22410.6, "taker_buy_quote": 43193.7603 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.924, "high": 1.93, "low": 1.913, "close": 1.926, "volume": 25038.5, "close_time": 1764327599999, "quote_volume": 48054.087, "trades": 302, "taker_buy_base": 10360.8, "taker_buy_quote": 19903.949 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.925, "high": 1.925, "low": 1.891, "close": 1.898, "volume": 57927.5, "close_time": 1764331199999, "quote_volume": 110150.2419, "trades": 560, "taker_buy_base": 23697.2, "taker_buy_quote": 45044.9223 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.898, "high": 1.905, "low": 1.891, "close": 1.898, "volume": 31045.6, "close_time": 1764334799999, "quote_volume": 58936.1514, "trades": 317, "taker_buy_base": 18721.2, "taker_buy_quote": 35558.5762 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.897, "high": 1.93, "low": 1.888, "close": 1.923, "volume": 63002.4, "close_time": 1764338399999, "quote_volume": 120273.6984, "trades": 763, "taker_buy_base": 34189.9, "taker_buy_quote": 65236.0422 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.921, "high": 1.929, "low": 1.905, "close": 1.925, "volume": 204656.5, "close_time": 1764341999999, "quote_volume": 392313.253, "trades": 901, "taker_buy_base": 70322.2, "taker_buy_quote": 135050.858 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.928, "high": 1.956, "low": 1.919, "close": 1.935, "volume": 85039.4, "close_time": 1764345599999, "quote_volume": 164990.8842, "trades": 827, "taker_buy_base": 48327.1, "taker_buy_quote": 93850.1982 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.935, "high": 1.938, "low": 1.893, "close": 1.894, "volume": 102368.7, "close_time": 1764349199999, "quote_volume": 195794.3074, "trades": 793, "taker_buy_base": 43644.9, "taker_buy_quote": 83594.1064 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.893, "high": 1.898, "low": 1.872, "close": 1.879, "volume": 126176.0, "close_time": 1764352799999, "quote_volume": 237526.7411, "trades": 933, "taker_buy_base": 53691.5, "taker_buy_quote": 100997.3455 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.88, "high": 1.882, "low": 1.85, "close": 1.873, "volume": 119804.1, "close_time": 1764356399999, "quote_volume": 223904.3498, "trades": 799, "taker_buy_base": 54965.5, "taker_buy_quote": 102769.1831 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.873, "high": 1.897, "low": 1.871, "close": 1.888, "volume": 59627.6, "close_time": 1764359999999, "quote_volume": 112386.9433, "trades": 540, "taker_buy_base": 22098.3, "taker_buy_quote": 41660.6812 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.888, "high": 1.888, "low": 1.872, "close": 1.886, "volume": 49723.8, "close_time": 1764363599999, "quote_volume": 93500.8275, "trades": 391, "taker_buy_base": 26604.1, "taker_buy_quote": 50001.874 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.885, "high": 1.888, "low": 1.869, "close": 1.87, "volume": 52016.5, "close_time": 1764367199999, "quote_volume": 97585.0818, "trades": 419, "taker_buy_base": 16570.3, "taker_buy_quote": 31082.6509 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.869, "high": 1.886, "low": 1.864, "close": 1.885, "volume": 38150.8, "close_time": 1764370799999, "quote_volume": 71466.662, "trades": 336, "taker_buy_base": 22076.6, "taker_buy_quote": 41380.13 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.885, "high": 1.892, "low": 1.877, "close": 1.879, "volume": 37769.2, "close_time": 1764374399999, "quote_volume": 71112.5678, "trades": 343, "taker_buy_base": 11766.7, "taker_buy_quote": 22140.9705 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.878, "high": 1.878, "low": 1.867, "close": 1.876, "volume": 30958.4, "close_time": 1764377999999, "quote_volume": 58003.2031, "trades": 264, "taker_buy_base": 12047.5, "taker_buy_quote": 22571.8266 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.876, "high": 1.886, "low": 1.873, "close": 1.876, "volume": 25651.8, "close_time": 1764381599999, "quote_volume": 48190.9477, "trades": 225, "taker_buy_base": 13579.7, "taker_buy_quote": 25514.7306 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.876, "high": 1.881, "low": 1.869, "close": 1.876, "volume": 11665.2, "close_time": 1764385199999, "quote_volume": 21861.7683, "trades": 140, "taker_buy_base": 4991.8, "taker_buy_quote": 9354.9376 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.875, "high": 1.887, "low": 1.873, "close": 1.879, "volume": 29714.9, "close_time": 1764388799999, "quote_volume": 55891.0465, "trades": 201, "taker_buy_base": 19894.0, "taker_buy_quote": 37449.5267 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.878, "high": 1.899, "low": 1.875, "close": 1.896, "volume": 47913.2, "close_time": 1764392399999, "quote_volume": 90340.776, "trades": 378, "taker_buy_base": 34419.3, "taker_buy_quote": 64893.3244 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.894, "high": 1.905, "low": 1.891, "close": 1.892, "volume": 37313.5, "close_time": 1764395999999, "quote_volume": 70765.815, "trades": 271, "taker_buy_base": 24113.2, "taker_buy_quote": 45716.2614 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.892, "high": 1.898, "low": 1.875, "close": 1.885, "volume": 61339.9, "close_time": 1764399599999, "quote_volume": 115698.8936, "trades": 415, "taker_buy_base": 21516.0, "taker_buy_quote": 40551.855 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.883, "high": 1.889, "low": 1.871, "close": 1.874, "volume": 28760.0, "close_time": 1764403199999, "quote_volume": 54027.3279, "trades": 241, "taker_buy_base": 18622.9, "taker_buy_quote": 34969.6625 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.873, "high": 1.881, "low": 1.868, "close": 1.872, "volume": 27814.9, "close_time": 1764406799999, "quote_volume": 52110.0293, "trades": 247, "taker_buy_base": 17221.7, "taker_buy_quote": 32256.2803 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.873, "high": 1.881, "low": 1.87, "close": 1.879, "volume": 32664.7, "close_time": 1764410399999, "quote_volume": 61241.2546, "trades": 259, "taker_buy_base": 19661.0, "taker_buy_quote": 36860.7654 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.88, "high": 1.891, "low": 1.872, "close": 1.886, "volume": 36412.5, "close_time": 1764413999999, "quote_volume": 68567.782, "trades": 323, "taker_buy_base": 18926.0, "taker_buy_quote": 35652.6872 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.886, "high": 1.898, "low": 1.885, "close": 1.892, "volume": 26336.4, "close_time": 1764417599999, "quote_volume": 49814.4889, "trades": 263, "taker_buy_base": 14174.7, "taker_buy_quote": 26813.5946 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.892, "high": 1.892, "low": 1.872, "close": 1.878, "volume": 42048.3, "close_time": 1764421199999, "quote_volume": 79155.2816, "trades": 339, "taker_buy_base": 15459.6, "taker_buy_quote": 29060.7604 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.877, "high": 1.885, "low": 1.876, "close": 1.878, "volume": 18727.7, "close_time": 1764424799999, "quote_volume": 35211.3886, "trades": 196, "taker_buy_base": 10301.6, "taker_buy_quote": 19372.603 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.877, "high": 1.877, "low": 1.862, "close": 1.862, "volume": 29773.7, "close_time": 1764428399999, "quote_volume": 55600.2627, "trades": 306, "taker_buy_base": 10391.5, "taker_buy_quote": 19399.7288 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.864, "high": 1.883, "low": 1.864, "close": 1.878, "volume": 40726.6, "close_time": 1764431999999, "quote_volume": 76336.599, "trades": 426, "taker_buy_base": 17190.9, "taker_buy_quote": 32217.0594 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.877, "high": 1.879, "low": 1.864, "close": 1.871, "volume": 48558.2, "close_time": 1764435599999, "quote_volume": 90852.6476, "trades": 412, "taker_buy_base": 27181.0, "taker_buy_quote": 50843.5356 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.871, "high": 1.872, "low": 1.844, "close": 1.849, "volume": 62071.2, "close_time": 1764439199999, "quote_volume": 115152.7618, "trades": 552, "taker_buy_base": 26062.7, "taker_buy_quote": 48331.4224 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.848, "high": 1.853, "low": 1.832, "close": 1.846, "volume": 78638.0, "close_time": 1764442799999, "quote_volume": 144798.211, "trades": 592, "taker_buy_base": 27421.3, "taker_buy_quote": 50509.8579 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.846, "high": 1.854, "low": 1.843, "close": 1.845, "volume": 51680.0, "close_time": 1764446399999, "quote_volume": 95626.7668, "trades": 247, "taker_buy_base": 33591.6, "taker_buy_quote": 62191.2415 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.845, "high": 1.854, "low": 1.838, "close": 1.852, "volume": 38236.7, "close_time": 1764449999999, "quote_volume": 70493.1211, "trades": 304, "taker_buy_base": 13635.3, "taker_buy_quote": 25139.5188 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.853, "high": 1.853, "low": 1.845, "close": 1.848, "volume": 19649.3, "close_time": 1764453599999, "quote_volume": 36314.3171, "trades": 185, "taker_buy_base": 9481.5, "taker_buy_quote": 17524.8849 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.848, "high": 1.853, "low": 1.843, "close": 1.847, "volume": 12537.7, "close_time": 1764457199999, "quote_volume": 23169.1839, "trades": 160, "taker_buy_base": 7348.0, "taker_buy_quote": 13577.0592 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.849, "high": 1.857, "low": 1.841, "close": 1.852, "volume": 23263.0, "close_time": 1764460799999, "quote_volume": 43011.4075, "trades": 219, "taker_buy_base": 11770.9, "taker_buy_quote": 21763.403 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.852, "high": 1.857, "low": 1.851, "close": 1.852, "volume": 17067.3, "close_time": 1764464399999, "quote_volume": 31639.1568, "trades": 167, "taker_buy_base": 8118.9, "taker_buy_quote": 15050.0293 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.852, "high": 1.861, "low": 1.851, "close": 1.858, "volume": 29939.3, "close_time": 1764467999999, "quote_volume": 55602.4395, "trades": 256, "taker_buy_base": 18745.8, "taker_buy_quote": 34814.3318 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.859, "high": 1.867, "low": 1.851, "close": 1.851, "volume": 17789.4, "close_time": 1764471599999, "quote_volume": 33120.0157, "trades": 205, "taker_buy_base": 8050.0, "taker_buy_quote": 14992.512 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.851, "high": 1.856, "low": 1.827, "close": 1.853, "volume": 58883.3, "close_time": 1764475199999, "quote_volume": 108332.5521, "trades": 550, "taker_buy_base": 26983.3, "taker_buy_quote": 49618.0613 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.856, "high": 1.86, "low": 1.847, "close": 1.85, "volume": 19249.3, "close_time": 1764478799999, "quote_volume": 35692.2669, "trades": 195, "taker_buy_base": 9961.5, "taker_buy_quote": 18475.906 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.85, "high": 1.851, "low": 1.837, "close": 1.84, "volume": 31909.8, "close_time": 1764482399999, "quote_volume": 58827.4928, "trades": 283, "taker_buy_base": 15652.8, "taker_buy_quote": 28856.9014 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.842, "high": 1.859, "low": 1.837, "close": 1.848, "volume": 24505.9, "close_time": 1764485999999, "quote_volume": 45291.5611, "trades": 276, "taker_buy_base": 12906.7, "taker_buy_quote": 23872.0932 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.848, "high": 1.854, "low": 1.846, "close": 1.852, "volume": 24711.6, "close_time": 1764489599999, "quote_volume": 45697.7861, "trades": 251, "taker_buy_base": 9897.9, "taker_buy_quote": 18306.7419 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.851, "high": 1.861, "low": 1.842, "close": 1.847, "volume": 48493.6, "close_time": 1764493199999, "quote_volume": 89724.8646, "trades": 518, "taker_buy_base": 28163.1, "taker_buy_quote": 52122.7445 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.847, "high": 1.854, "low": 1.843, "close": 1.853, "volume": 27025.1, "close_time": 1764496799999, "quote_volume": 49962.646, "trades": 299, "taker_buy_base": 10813.0, "taker_buy_quote": 19987.9777 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.852, "high": 1.856, "low": 1.843, "close": 1.846, "volume": 24140.2, "close_time": 1764500399999, "quote_volume": 44620.0897, "trades": 380, "taker_buy_base": 11963.9, "taker_buy_quote": 22120.2327 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.846, "high": 1.85, "low": 1.835, "close": 1.836, "volume": 24278.6, "close_time": 1764503999999, "quote_volume": 44721.1321, "trades": 385, "taker_buy_base": 11948.8, "taker_buy_quote": 22010.8027 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.837, "high": 1.856, "low": 1.827, "close": 1.85, "volume": 67515.6, "close_time": 1764507599999, "quote_volume": 124425.5763, "trades": 534, "taker_buy_base": 38885.1, "taker_buy_quote": 71722.1242 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.85, "high": 1.867, "low": 1.848, "close": 1.863, "volume": 123029.5, "close_time": 1764511199999, "quote_volume": 228741.9213, "trades": 712, "taker_buy_base": 62390.5, "taker_buy_quote": 115963.9045 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.864, "high": 1.865, "low": 1.838, "close": 1.846, "volume": 55989.7, "close_time": 1764514799999, "quote_volume": 103696.0189, "trades": 446, "taker_buy_base": 27744.6, "taker_buy_quote": 51378.0178 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.845, "high": 1.846, "low": 1.833, "close": 1.845, "volume": 41275.6, "close_time": 1764518399999, "quote_volume": 75927.1752, "trades": 324, "taker_buy_base": 17169.7, "taker_buy_quote": 31611.2971 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.844, "high": 1.869, "low": 1.844, "close": 1.864, "volume": 31908.6, "close_time": 1764521999999, "quote_volume": 59337.0077, "trades": 336, "taker_buy_base": 17605.7, "taker_buy_quote": 32729.6158 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.863, "high": 1.868, "low": 1.849, "close": 1.865, "volume": 32438.3, "close_time": 1764525599999, "quote_volume": 60242.2682, "trades": 284, "taker_buy_base": 12615.4, "taker_buy_quote": 23431.0926 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.865, "high": 1.866, "low": 1.851, "close": 1.858, "volume": 65274.5, "close_time": 1764529199999, "quote_volume": 121310.7272, "trades": 377, "taker_buy_base": 31949.3, "taker_buy_quote": 59419.9886 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.859, "high": 1.863, "low": 1.849, "close": 1.857, "volume": 141291.5, "close_time": 1764532799999, "quote_volume": 261836.1457, "trades": 419, "taker_buy_base": 19752.5, "taker_buy_quote": 36673.3856 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.856, "high": 1.867, "low": 1.85, "close": 1.859, "volume": 156854.4, "close_time": 1764536399999, "quote_volume": 291233.3564, "trades": 555, "taker_buy_base": 79756.3, "taker_buy_quote": 148231.6275 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.858, "high": 1.86, "low": 1.843, "close": 1.85, "volume": 61091.0, "close_time": 1764539999999, "quote_volume": 113013.1382, "trades": 450, "taker_buy_base": 34620.6, "taker_buy_quote": 64048.816 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.851, "high": 1.862, "low": 1.848, "close": 1.859, "volume": 25495.9, "close_time": 1764543599999, "quote_volume": 47303.3274, "trades": 218, "taker_buy_base": 9528.6, "taker_buy_quote": 17673.86 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.858, "high": 1.86, "low": 1.804, "close": 1.805, "volume": 174696.0, "close_time": 1764547199999, "quote_volume": 319042.097, "trades": 1064, "taker_buy_base": 78984.3, "taker_buy_quote": 144264.7557 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.698, "close": 1.702, "volume": 582636.1, "close_time": 1764550799999, "quote_volume": 1020595.3852, "trades": 3062, "taker_buy_base": 229704.9, "taker_buy_quote": 401423.5185 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.702, "high": 1.73, "low": 1.693, "close": 1.695, "volume": 171976.2, "close_time": 1764554399999, "quote_volume": 294445.461, "trades": 1108, "taker_buy_base": 72606.6, "taker_buy_quote": 124527.1819 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.696, "high": 1.718, "low": 1.694, "close": 1.702, "volume": 167206.3, "close_time": 1764557999999, "quote_volume": 285491.9895, "trades": 1061, "taker_buy_base": 93641.9, "taker_buy_quote": 160089.5766 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.7, "high": 1.702, "low": 1.668, "close": 1.674, "volume": 143732.2, "close_time": 1764561599999, "quote_volume": 241964.3526, "trades": 1009, "taker_buy_base": 67780.3, "taker_buy_quote": 114123.4736 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.673, "high": 1.683, "low": 1.661, "close": 1.665, "volume": 85590.3, "close_time": 1764565199999, "quote_volume": 142942.8842, "trades": 619, "taker_buy_base": 38215.6, "taker_buy_quote": 63839.7958 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.665, "high": 1.679, "low": 1.665, "close": 1.671, "volume": 91268.7, "close_time": 1764568799999, "quote_volume": 152620.1975, "trades": 624, "taker_buy_base": 38966.5, "taker_buy_quote": 65157.8346 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.672, "high": 1.676, "low": 1.667, "close": 1.667, "volume": 139025.1, "close_time": 1764572399999, "quote_volume": 232381.126, "trades": 728, "taker_buy_base": 51244.6, "taker_buy_quote": 85651.5748 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.668, "high": 1.669, "low": 1.648, "close": 1.665, "volume": 410439.7, "close_time": 1764575999999, "quote_volume": 680281.2023, "trades": 1448, "taker_buy_base": 105605.9, "taker_buy_quote": 175078.1113 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.665, "high": 1.673, "low": 1.658, "close": 1.667, "volume": 263678.5, "close_time": 1764579599999, "quote_volume": 439085.3721, "trades": 1058, "taker_buy_base": 100111.6, "taker_buy_quote": 166729.6712 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.666, "high": 1.674, "low": 1.656, "close": 1.659, "volume": 109660.5, "close_time": 1764583199999, "quote_volume": 182316.2137, "trades": 659, "taker_buy_base": 52767.0, "taker_buy_quote": 87710.6254 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.659, "high": 1.664, "low": 1.651, "close": 1.655, "volume": 43882.4, "close_time": 1764586799999, "quote_volume": 72725.068, "trades": 314, "taker_buy_base": 16050.0, "taker_buy_quote": 26597.0296 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.654, "high": 1.657, "low": 1.628, "close": 1.634, "volume": 205114.7, "close_time": 1764590399999, "quote_volume": 336161.85, "trades": 1103, "taker_buy_base": 69069.5, "taker_buy_quote": 113220.0347 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.634, "high": 1.636, "low": 1.598, "close": 1.629, "volume": 279520.3, "close_time": 1764593999999, "quote_volume": 451901.4021, "trades": 1407, "taker_buy_base": 88344.2, "taker_buy_quote": 142857.5406 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.628, "high": 1.64, "low": 1.607, "close": 1.615, "volume": 174677.7, "close_time": 1764597599999, "quote_volume": 283087.5519, "trades": 921, "taker_buy_base": 77983.5, "taker_buy_quote": 126361.5357 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.615, "high": 1.64, "low": 1.611, "close": 1.618, "volume": 151126.4, "close_time": 1764601199999, "quote_volume": 245088.6632, "trades": 977, "taker_buy_base": 70756.4, "taker_buy_quote": 114681.9513 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.618, "high": 1.621, "low": 1.585, "close": 1.616, "volume": 289264.3, "close_time": 1764604799999, "quote_volume": 463639.9413, "trades": 1843, "taker_buy_base": 144505.7, "taker_buy_quote": 231622.3804 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.616, "high": 1.622, "low": 1.601, "close": 1.605, "volume": 128011.6, "close_time": 1764608399999, "quote_volume": 206115.5531, "trades": 896, "taker_buy_base": 70534.1, "taker_buy_quote": 113590.1149 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.605, "high": 1.617, "low": 1.594, "close": 1.602, "volume": 67193.3, "close_time": 1764611999999, "quote_volume": 107813.2738, "trades": 621, "taker_buy_base": 34698.0, "taker_buy_quote": 55689.3674 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.603, "high": 1.616, "low": 1.599, "close": 1.616, "volume": 137991.9, "close_time": 1764615599999, "quote_volume": 221637.8894, "trades": 891, "taker_buy_base": 71197.1, "taker_buy_quote": 114348.9749 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.616, "high": 1.618, "low": 1.6, "close": 1.605, "volume": 111372.4, "close_time": 1764619199999, "quote_volume": 178846.1494, "trades": 772, "taker_buy_base": 41890.4, "taker_buy_quote": 67323.2365 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.605, "high": 1.628, "low": 1.605, "close": 1.622, "volume": 74377.8, "close_time": 1764622799999, "quote_volume": 120449.4513, "trades": 758, "taker_buy_base": 47593.6, "taker_buy_quote": 77091.0461 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.623, "high": 1.638, "low": 1.618, "close": 1.63, "volume": 72780.7, "close_time": 1764626399999, "quote_volume": 118673.0411, "trades": 720, "taker_buy_base": 31942.9, "taker_buy_quote": 52059.2503 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.631, "high": 1.642, "low": 1.626, "close": 1.634, "volume": 50887.9, "close_time": 1764629999999, "quote_volume": 83238.8026, "trades": 372, "taker_buy_base": 22734.9, "taker_buy_quote": 37197.4055 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.634, "high": 1.639, "low": 1.625, "close": 1.628, "volume": 38210.1, "close_time": 1764633599999, "quote_volume": 62334.6421, "trades": 298, "taker_buy_base": 20587.9, "taker_buy_quote": 33595.4694 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.628, "high": 1.634, "low": 1.625, "close": 1.629, "volume": 28138.0, "close_time": 1764637199999, "quote_volume": 45852.3615, "trades": 342, "taker_buy_base": 7974.3, "taker_buy_quote": 12998.5371 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.629, "high": 1.652, "low": 1.627, "close": 1.639, "volume": 43455.7, "close_time": 1764640799999, "quote_volume": 71226.7831, "trades": 457, "taker_buy_base": 16848.7, "taker_buy_quote": 27621.5651 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.638, "high": 1.653, "low": 1.633, "close": 1.645, "volume": 52921.8, "close_time": 1764644399999, "quote_volume": 87061.4127, "trades": 412, "taker_buy_base": 32845.2, "taker_buy_quote": 54025.5124 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.646, "high": 1.662, "low": 1.635, "close": 1.657, "volume": 58313.9, "close_time": 1764647999999, "quote_volume": 96346.5751, "trades": 411, "taker_buy_base": 27665.9, "taker_buy_quote": 45679.3272 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.658, "high": 1.671, "low": 1.651, "close": 1.656, "volume": 94480.6, "close_time": 1764651599999, "quote_volume": 157129.3745, "trades": 604, "taker_buy_base": 66269.7, "taker_buy_quote": 110178.8931 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.655, "high": 1.664, "low": 1.653, "close": 1.66, "volume": 24636.0, "close_time": 1764655199999, "quote_volume": 40859.632, "trades": 334, "taker_buy_base": 9913.0, "taker_buy_quote": 16447.7408 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.661, "high": 1.68, "low": 1.655, "close": 1.675, "volume": 51722.0, "close_time": 1764658799999, "quote_volume": 86450.7556, "trades": 440, "taker_buy_base": 22326.2, "taker_buy_quote": 37273.2072 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.674, "high": 1.683, "low": 1.667, "close": 1.682, "volume": 116793.4, "close_time": 1764662399999, "quote_volume": 195634.104, "trades": 475, "taker_buy_base": 81839.7, "taker_buy_quote": 137073.2345 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.683, "high": 1.69, "low": 1.666, "close": 1.683, "volume": 154627.1, "close_time": 1764665999999, "quote_volume": 259613.6928, "trades": 885, "taker_buy_base": 79527.3, "taker_buy_quote": 133666.3522 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.683, "high": 1.707, "low": 1.679, "close": 1.699, "volume": 112115.8, "close_time": 1764669599999, "quote_volume": 190053.5586, "trades": 769, "taker_buy_base": 73855.8, "taker_buy_quote": 125214.1109 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.698, "high": 1.713, "low": 1.685, "close": 1.7, "volume": 114737.8, "close_time": 1764673199999, "quote_volume": 194863.2887, "trades": 707, "taker_buy_base": 59740.4, "taker_buy_quote": 101505.6191 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.7, "high": 1.728, "low": 1.7, "close": 1.722, "volume": 110114.4, "close_time": 1764676799999, "quote_volume": 188766.2837, "trades": 660, "taker_buy_base": 75457.2, "taker_buy_quote": 129251.3394 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.722, "high": 1.75, "low": 1.722, "close": 1.747, "volume": 184216.7, "close_time": 1764680399999, "quote_volume": 319657.6473, "trades": 1040, "taker_buy_base": 110061.5, "taker_buy_quote": 190976.3848 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.748, "high": 1.772, "low": 1.733, "close": 1.738, "volume": 265328.0, "close_time": 1764683999999, "quote_volume": 464233.114, "trades": 1400, "taker_buy_base": 147880.8, "taker_buy_quote": 258917.3653 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.737, "high": 1.759, "low": 1.737, "close": 1.753, "volume": 153216.8, "close_time": 1764687599999, "quote_volume": 267874.7163, "trades": 915, "taker_buy_base": 91320.7, "taker_buy_quote": 159661.6808 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.754, "high": 1.836, "low": 1.752, "close": 1.822, "volume": 413296.7, "close_time": 1764691199999, "quote_volume": 743958.6102, "trades": 2147, "taker_buy_base": 245263.1, "taker_buy_quote": 442055.3469 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.822, "high": 1.831, "low": 1.797, "close": 1.804, "volume": 241260.4, "close_time": 1764694799999, "quote_volume": 437801.6674, "trades": 1465, "taker_buy_base": 122045.3, "taker_buy_quote": 221646.9131 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.805, "high": 1.829, "low": 1.802, "close": 1.825, "volume": 246021.0, "close_time": 1764698399999, "quote_volume": 447558.0784, "trades": 1247, "taker_buy_base": 165046.4, "taker_buy_quote": 300209.9602 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.824, "high": 1.831, "low": 1.813, "close": 1.819, "volume": 176785.8, "close_time": 1764701999999, "quote_volume": 322312.9354, "trades": 708, "taker_buy_base": 97271.9, "taker_buy_quote": 177509.1952 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.818, "high": 1.823, "low": 1.806, "close": 1.807, "volume": 91330.3, "close_time": 1764705599999, "quote_volume": 165814.057, "trades": 574, "taker_buy_base": 53999.9, "taker_buy_quote": 98067.06 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.808, "high": 1.809, "low": 1.789, "close": 1.801, "volume": 125711.1, "close_time": 1764709199999, "quote_volume": 226072.3492, "trades": 663, "taker_buy_base": 65852.5, "taker_buy_quote": 118392.8112 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.799, "high": 1.807, "low": 1.788, "close": 1.807, "volume": 96581.9, "close_time": 1764712799999, "quote_volume": 173598.1909, "trades": 569, "taker_buy_base": 33692.5, "taker_buy_quote": 60578.5803 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.807, "high": 1.826, "low": 1.807, "close": 1.819, "volume": 60648.1, "close_time": 1764716399999, "quote_volume": 110127.206, "trades": 460, "taker_buy_base": 30238.3, "taker_buy_quote": 54877.1799 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.819, "high": 1.819, "low": 1.797, "close": 1.804, "volume": 64320.4, "close_time": 1764719999999, "quote_volume": 116074.8406, "trades": 383, "taker_buy_base": 29179.2, "taker_buy_quote": 52694.2979 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.805, "high": 1.811, "low": 1.79, "close": 1.795, "volume": 84418.0, "close_time": 1764723599999, "quote_volume": 151913.3544, "trades": 496, "taker_buy_base": 46364.6, "taker_buy_quote": 83481.0115 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.794, "high": 1.804, "low": 1.79, "close": 1.798, "volume": 37145.1, "close_time": 1764727199999, "quote_volume": 66712.0559, "trades": 278, "taker_buy_base": 20617.2, "taker_buy_quote": 37044.4804 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.797, "high": 1.814, "low": 1.797, "close": 1.811, "volume": 98154.3, "close_time": 1764730799999, "quote_volume": 177457.1108, "trades": 597, "taker_buy_base": 62932.9, "taker_buy_quote": 113774.6964 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.81, "high": 1.825, "low": 1.81, "close": 1.817, "volume": 40510.5, "close_time": 1764734399999, "quote_volume": 73687.1577, "trades": 351, "taker_buy_base": 22612.4, "taker_buy_quote": 41126.4644 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.816, "high": 1.825, "low": 1.805, "close": 1.821, "volume": 106609.5, "close_time": 1764737999999, "quote_volume": 193393.5742, "trades": 575, "taker_buy_base": 33565.3, "taker_buy_quote": 60843.4885 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.822, "high": 1.83, "low": 1.816, "close": 1.825, "volume": 46760.5, "close_time": 1764741599999, "quote_volume": 85251.7259, "trades": 306, "taker_buy_base": 22548.3, "taker_buy_quote": 41130.3158 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.826, "high": 1.849, "low": 1.817, "close": 1.824, "volume": 148899.0, "close_time": 1764745199999, "quote_volume": 273434.1943, "trades": 908, "taker_buy_base": 67263.8, "taker_buy_quote": 123495.8652 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.825, "high": 1.827, "low": 1.816, "close": 1.816, "volume": 48599.1, "close_time": 1764748799999, "quote_volume": 88442.4239, "trades": 297, "taker_buy_base": 25142.8, "taker_buy_quote": 45772.6324 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.817, "high": 1.824, "low": 1.808, "close": 1.823, "volume": 89487.9, "close_time": 1764752399999, "quote_volume": 162577.3145, "trades": 492, "taker_buy_base": 51758.1, "taker_buy_quote": 94084.2036 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.823, "high": 1.823, "low": 1.809, "close": 1.819, "volume": 73933.5, "close_time": 1764755999999, "quote_volume": 134177.3699, "trades": 339, "taker_buy_base": 31736.6, "taker_buy_quote": 57636.7267 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.819, "high": 1.819, "low": 1.794, "close": 1.795, "volume": 83265.0, "close_time": 1764759599999, "quote_volume": 150362.0297, "trades": 536, "taker_buy_base": 30531.5, "taker_buy_quote": 55057.4614 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.795, "high": 1.804, "low": 1.788, "close": 1.801, "volume": 94126.6, "close_time": 1764763199999, "quote_volume": 169027.372, "trades": 387, "taker_buy_base": 27571.0, "taker_buy_quote": 49524.2005 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.801, "high": 1.804, "low": 1.785, "close": 1.792, "volume": 94552.3, "close_time": 1764766799999, "quote_volume": 169569.8828, "trades": 495, "taker_buy_base": 59848.4, "taker_buy_quote": 107336.2981 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.792, "high": 1.804, "low": 1.791, "close": 1.8, "volume": 52282.9, "close_time": 1764770399999, "quote_volume": 93976.7713, "trades": 392, "taker_buy_base": 29977.1, "taker_buy_quote": 53882.2846 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.802, "high": 1.82, "low": 1.758, "close": 1.793, "volume": 322074.1, "close_time": 1764773999999, "quote_volume": 576574.2685, "trades": 1683, "taker_buy_base": 141328.5, "taker_buy_quote": 252953.8896 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.792, "high": 1.81, "low": 1.787, "close": 1.803, "volume": 119429.7, "close_time": 1764777599999, "quote_volume": 215080.643, "trades": 830, "taker_buy_base": 65108.9, "taker_buy_quote": 117260.8826 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.804, "high": 1.808, "low": 1.788, "close": 1.796, "volume": 79497.9, "close_time": 1764781199999, "quote_volume": 142853.1682, "trades": 490, "taker_buy_base": 44706.8, "taker_buy_quote": 80359.3809 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.795, "high": 1.82, "low": 1.795, "close": 1.819, "volume": 92160.3, "close_time": 1764784799999, "quote_volume": 166780.2359, "trades": 625, "taker_buy_base": 57669.5, "taker_buy_quote": 104375.5724 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.818, "high": 1.832, "low": 1.807, "close": 1.813, "volume": 102791.4, "close_time": 1764788399999, "quote_volume": 187293.453, "trades": 738, "taker_buy_base": 53809.1, "taker_buy_quote": 98005.3505 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.812, "high": 1.827, "low": 1.811, "close": 1.825, "volume": 40292.1, "close_time": 1764791999999, "quote_volume": 73256.691, "trades": 357, "taker_buy_base": 26349.3, "taker_buy_quote": 47905.3806 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.825, "high": 1.837, "low": 1.811, "close": 1.822, "volume": 103628.3, "close_time": 1764795599999, "quote_volume": 188720.0885, "trades": 608, "taker_buy_base": 59151.7, "taker_buy_quote": 107738.4347 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.823, "high": 1.859, "low": 1.822, "close": 1.855, "volume": 235323.2, "close_time": 1764799199999, "quote_volume": 432551.5122, "trades": 1037, "taker_buy_base": 128500.8, "taker_buy_quote": 236319.2405 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.855, "high": 1.871, "low": 1.842, "close": 1.859, "volume": 170064.4, "close_time": 1764802799999, "quote_volume": 315542.3837, "trades": 739, "taker_buy_base": 89791.2, "taker_buy_quote": 166785.0175 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.858, "high": 1.87, "low": 1.843, "close": 1.847, "volume": 132934.1, "close_time": 1764806399999, "quote_volume": 246719.6131, "trades": 620, "taker_buy_base": 51788.5, "taker_buy_quote": 96308.1365 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.847, "high": 1.85, "low": 1.837, "close": 1.848, "volume": 111561.3, "close_time": 1764809999999, "quote_volume": 205631.5695, "trades": 484, "taker_buy_base": 64834.6, "taker_buy_quote": 119571.2104 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.847, "high": 1.871, "low": 1.845, "close": 1.851, "volume": 54248.7, "close_time": 1764813599999, "quote_volume": 100847.7485, "trades": 476, "taker_buy_base": 30080.2, "taker_buy_quote": 55934.5751 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.85, "high": 1.877, "low": 1.849, "close": 1.869, "volume": 125240.5, "close_time": 1764817199999, "quote_volume": 233689.8156, "trades": 571, "taker_buy_base": 58097.8, "taker_buy_quote": 108569.4396 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.866, "high": 1.876, "low": 1.86, "close": 1.862, "volume": 48576.9, "close_time": 1764820799999, "quote_volume": 90704.3372, "trades": 324, "taker_buy_base": 14145.4, "taker_buy_quote": 26400.8684 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.864, "high": 1.884, "low": 1.863, "close": 1.88, "volume": 47459.2, "close_time": 1764824399999, "quote_volume": 88832.4368, "trades": 497, "taker_buy_base": 20215.9, "taker_buy_quote": 37846.9444 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.88, "high": 1.887, "low": 1.866, "close": 1.874, "volume": 109528.7, "close_time": 1764827999999, "quote_volume": 205444.1896, "trades": 615, "taker_buy_base": 43235.0, "taker_buy_quote": 81084.7991 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.874, "high": 1.876, "low": 1.862, "close": 1.867, "volume": 70065.5, "close_time": 1764831599999, "quote_volume": 131076.002, "trades": 539, "taker_buy_base": 48179.6, "taker_buy_quote": 90123.3113 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.866, "high": 1.866, "low": 1.845, "close": 1.858, "volume": 107249.9, "close_time": 1764835199999, "quote_volume": 198597.1853, "trades": 702, "taker_buy_base": 58030.6, "taker_buy_quote": 107425.3891 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.857, "high": 1.892, "low": 1.853, "close": 1.879, "volume": 108767.3, "close_time": 1764838799999, "quote_volume": 204176.7122, "trades": 701, "taker_buy_base": 64512.4, "taker_buy_quote": 121115.7537 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.883, "high": 1.9, "low": 1.883, "close": 1.896, "volume": 59311.5, "close_time": 1764842399999, "quote_volume": 112122.9196, "trades": 488, "taker_buy_base": 41685.4, "taker_buy_quote": 78774.4102 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.895, "high": 1.899, "low": 1.874, "close": 1.876, "volume": 85719.9, "close_time": 1764845999999, "quote_volume": 161795.9335, "trades": 481, "taker_buy_base": 48730.2, "taker_buy_quote": 92003.1535 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.875, "high": 1.876, "low": 1.854, "close": 1.863, "volume": 47380.3, "close_time": 1764849599999, "quote_volume": 88327.7736, "trades": 528, "taker_buy_base": 20768.8, "taker_buy_quote": 38717.3748 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.863, "high": 1.871, "low": 1.855, "close": 1.859, "volume": 37039.0, "close_time": 1764853199999, "quote_volume": 68989.5638, "trades": 288, "taker_buy_base": 12371.7, "taker_buy_quote": 23064.777 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.858, "high": 1.859, "low": 1.831, "close": 1.835, "volume": 92451.5, "close_time": 1764856799999, "quote_volume": 170518.7194, "trades": 799, "taker_buy_base": 30005.8, "taker_buy_quote": 55340.9447 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.835, "high": 1.848, "low": 1.819, "close": 1.822, "volume": 154675.1, "close_time": 1764860399999, "quote_volume": 283440.9493, "trades": 891, "taker_buy_base": 69195.3, "taker_buy_quote": 126816.8813 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.823, "high": 1.852, "low": 1.817, "close": 1.835, "volume": 106087.3, "close_time": 1764863999999, "quote_volume": 194281.4734, "trades": 783, "taker_buy_base": 55829.5, "taker_buy_quote": 102240.7958 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.834, "high": 1.839, "low": 1.813, "close": 1.815, "volume": 104743.8, "close_time": 1764867599999, "quote_volume": 190982.3991, "trades": 788, "taker_buy_base": 51836.4, "taker_buy_quote": 94558.4802 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.814, "high": 1.816, "low": 1.792, "close": 1.807, "volume": 150178.7, "close_time": 1764871199999, "quote_volume": 271091.9545, "trades": 823, "taker_buy_base": 84033.2, "taker_buy_quote": 151702.6694 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.808, "high": 1.81, "low": 1.789, "close": 1.791, "volume": 109128.4, "close_time": 1764874799999, "quote_volume": 196274.4546, "trades": 817, "taker_buy_base": 43113.6, "taker_buy_quote": 77606.3335 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.793, "high": 1.794, "low": 1.743, "close": 1.79, "volume": 206806.2, "close_time": 1764878399999, "quote_volume": 366153.9319, "trades": 1348, "taker_buy_base": 104738.5, "taker_buy_quote": 186109.2405 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.79, "high": 1.807, "low": 1.778, "close": 1.805, "volume": 110130.8, "close_time": 1764881999999, "quote_volume": 197998.2006, "trades": 657, "taker_buy_base": 35767.2, "taker_buy_quote": 64176.9912 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.806, "high": 1.811, "low": 1.786, "close": 1.788, "volume": 44348.7, "close_time": 1764885599999, "quote_volume": 79809.0439, "trades": 570, "taker_buy_base": 25053.5, "taker_buy_quote": 45077.9857 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.789, "high": 1.803, "low": 1.788, "close": 1.797, "volume": 53377.3, "close_time": 1764889199999, "quote_volume": 95905.8223, "trades": 492, "taker_buy_base": 32902.3, "taker_buy_quote": 59105.0077 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.795, "high": 1.802, "low": 1.792, "close": 1.798, "volume": 21657.1, "close_time": 1764892799999, "quote_volume": 38909.333, "trades": 247, "taker_buy_base": 11579.4, "taker_buy_quote": 20800.9059 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.798, "high": 1.818, "low": 1.798, "close": 1.802, "volume": 127861.6, "close_time": 1764896399999, "quote_volume": 230864.1173, "trades": 721, "taker_buy_base": 54441.5, "taker_buy_quote": 98241.2305 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.8, "high": 1.808, "low": 1.797, "close": 1.802, "volume": 53596.2, "close_time": 1764899999999, "quote_volume": 96685.4198, "trades": 522, "taker_buy_base": 25409.5, "taker_buy_quote": 45829.4901 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.801, "high": 1.809, "low": 1.799, "close": 1.804, "volume": 26226.3, "close_time": 1764903599999, "quote_volume": 47310.539, "trades": 330, "taker_buy_base": 14114.4, "taker_buy_quote": 25462.1899 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.804, "high": 1.807, "low": 1.795, "close": 1.797, "volume": 30483.4, "close_time": 1764907199999, "quote_volume": 54868.7743, "trades": 360, "taker_buy_base": 16035.9, "taker_buy_quote": 28860.4685 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.795, "high": 1.8, "low": 1.778, "close": 1.785, "volume": 57812.9, "close_time": 1764910799999, "quote_volume": 103316.4655, "trades": 644, "taker_buy_base": 22116.5, "taker_buy_quote": 39542.0646 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.784, "high": 1.79, "low": 1.773, "close": 1.78, "volume": 91971.1, "close_time": 1764914399999, "quote_volume": 163486.7772, "trades": 527, "taker_buy_base": 59714.7, "taker_buy_quote": 106111.5864 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.781, "high": 1.789, "low": 1.78, "close": 1.783, "volume": 36576.3, "close_time": 1764917999999, "quote_volume": 65265.7134, "trades": 351, "taker_buy_base": 20418.2, "taker_buy_quote": 36430.155 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.784, "high": 1.797, "low": 1.782, "close": 1.792, "volume": 59678.0, "close_time": 1764921599999, "quote_volume": 106745.9278, "trades": 633, "taker_buy_base": 26492.0, "taker_buy_quote": 47387.5336 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.791, "high": 1.791, "low": 1.772, "close": 1.776, "volume": 49273.3, "close_time": 1764925199999, "quote_volume": 87664.7211, "trades": 506, "taker_buy_base": 24151.7, "taker_buy_quote": 42977.9987 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.775, "high": 1.775, "low": 1.731, "close": 1.736, "volume": 217877.8, "close_time": 1764928799999, "quote_volume": 382004.2601, "trades": 1578, "taker_buy_base": 86928.7, "taker_buy_quote": 152483.1714 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.735, "high": 1.758, "low": 1.732, "close": 1.75, "volume": 65930.0, "close_time": 1764932399999, "quote_volume": 115231.7821, "trades": 508, "taker_buy_base": 41080.4, "taker_buy_quote": 71821.7634 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.749, "high": 1.753, "low": 1.726, "close": 1.738, "volume": 91156.3, "close_time": 1764935999999, "quote_volume": 158419.0919, "trades": 673, "taker_buy_base": 38351.4, "taker_buy_quote": 66721.4691 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.736, "high": 1.747, "low": 1.732, "close": 1.745, "volume": 77346.2, "close_time": 1764939599999, "quote_volume": 134468.2887, "trades": 464, "taker_buy_base": 39601.4, "taker_buy_quote": 68879.4359 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.744, "high": 1.754, "low": 1.724, "close": 1.73, "volume": 67987.3, "close_time": 1764943199999, "quote_volume": 118281.3863, "trades": 723, "taker_buy_base": 33010.6, "taker_buy_quote": 57403.5739 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.731, "high": 1.731, "low": 1.691, "close": 1.698, "volume": 253230.7, "close_time": 1764946799999, "quote_volume": 432235.7752, "trades": 1613, "taker_buy_base": 129905.3, "taker_buy_quote": 221754.4716 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.699, "high": 1.747, "low": 1.698, "close": 1.712, "volume": 170589.6, "close_time": 1764950399999, "quote_volume": 294844.2193, "trades": 1144, "taker_buy_base": 103127.4, "taker_buy_quote": 178375.5685 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.713, "high": 1.717, "low": 1.66, "close": 1.675, "volume": 191033.9, "close_time": 1764953999999, "quote_volume": 322122.868, "trades": 1682, "taker_buy_base": 85766.3, "taker_buy_quote": 144630.0913 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.672, "high": 1.689, "low": 1.667, "close": 1.681, "volume": 246181.9, "close_time": 1764957599999, "quote_volume": 412862.5501, "trades": 1102, "taker_buy_base": 79410.2, "taker_buy_quote": 133285.0475 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.68, "high": 1.697, "low": 1.664, "close": 1.67, "volume": 179546.5, "close_time": 1764961199999, "quote_volume": 302029.771, "trades": 1253, "taker_buy_base": 99691.3, "taker_buy_quote": 167831.5518 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.67, "high": 1.692, "low": 1.661, "close": 1.682, "volume": 94715.8, "close_time": 1764964799999, "quote_volume": 159122.1157, "trades": 494, "taker_buy_base": 64326.9, "taker_buy_quote": 108222.1657 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.68, "high": 1.685, "low": 1.667, "close": 1.673, "volume": 79560.4, "close_time": 1764968399999, "quote_volume": 133186.4625, "trades": 512, "taker_buy_base": 26381.3, "taker_buy_quote": 44239.4917 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.675, "high": 1.69, "low": 1.673, "close": 1.686, "volume": 99750.5, "close_time": 1764971999999, "quote_volume": 167577.2787, "trades": 581, "taker_buy_base": 42833.7, "taker_buy_quote": 72085.9987 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.685, "high": 1.694, "low": 1.675, "close": 1.687, "volume": 233732.9, "close_time": 1764975599999, "quote_volume": 393448.972, "trades": 686, "taker_buy_base": 76314.6, "taker_buy_quote": 128552.3547 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.687, "high": 1.687, "low": 1.675, "close": 1.682, "volume": 80008.5, "close_time": 1764979199999, "quote_volume": 134515.2329, "trades": 561, "taker_buy_base": 53398.7, "taker_buy_quote": 89785.4527 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.682, "high": 1.684, "low": 1.67, "close": 1.684, "volume": 55028.7, "close_time": 1764982799999, "quote_volume": 92257.8193, "trades": 400, "taker_buy_base": 33165.4, "taker_buy_quote": 55612.8498 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.684, "high": 1.698, "low": 1.683, "close": 1.689, "volume": 41511.7, "close_time": 1764986399999, "quote_volume": 70276.9528, "trades": 188, "taker_buy_base": 17355.2, "taker_buy_quote": 29375.0424 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.688, "high": 1.691, "low": 1.681, "close": 1.689, "volume": 18712.1, "close_time": 1764989999999, "quote_volume": 31534.5661, "trades": 199, "taker_buy_base": 14991.9, "taker_buy_quote": 25260.9064 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.691, "high": 1.698, "low": 1.683, "close": 1.685, "volume": 46786.3, "close_time": 1764993599999, "quote_volume": 78914.3098, "trades": 279, "taker_buy_base": 14730.9, "taker_buy_quote": 24853.9944 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.685, "high": 1.686, "low": 1.669, "close": 1.673, "volume": 56438.9, "close_time": 1764997199999, "quote_volume": 94485.3695, "trades": 310, "taker_buy_base": 12196.1, "taker_buy_quote": 20443.9616 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.672, "high": 1.679, "low": 1.671, "close": 1.679, "volume": 30383.3, "close_time": 1765000799999, "quote_volume": 50871.4852, "trades": 248, "taker_buy_base": 10134.1, "taker_buy_quote": 16977.5541 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.676, "high": 1.686, "low": 1.675, "close": 1.677, "volume": 32741.4, "close_time": 1765004399999, "quote_volume": 55039.1192, "trades": 306, "taker_buy_base": 20681.9, "taker_buy_quote": 34780.6968 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.678, "high": 1.69, "low": 1.676, "close": 1.684, "volume": 48905.9, "close_time": 1765007999999, "quote_volume": 82165.6724, "trades": 370, "taker_buy_base": 27334.1, "taker_buy_quote": 45924.1384 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.683, "high": 1.687, "low": 1.681, "close": 1.683, "volume": 36874.0, "close_time": 1765011599999, "quote_volume": 62142.878, "trades": 362, "taker_buy_base": 22045.9, "taker_buy_quote": 37151.6976 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.683, "high": 1.711, "low": 1.683, "close": 1.708, "volume": 229987.4, "close_time": 1765015199999, "quote_volume": 390776.1451, "trades": 846, "taker_buy_base": 152193.0, "taker_buy_quote": 258511.7747 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.708, "high": 1.715, "low": 1.701, "close": 1.705, "volume": 75577.3, "close_time": 1765018799999, "quote_volume": 129048.74, "trades": 645, "taker_buy_base": 32599.6, "taker_buy_quote": 55644.6112 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.704, "high": 1.713, "low": 1.702, "close": 1.705, "volume": 43285.6, "close_time": 1765022399999, "quote_volume": 73925.2131, "trades": 331, "taker_buy_base": 23589.8, "taker_buy_quote": 40287.3889 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.705, "high": 1.711, "low": 1.703, "close": 1.709, "volume": 30418.3, "close_time": 1765025999999, "quote_volume": 51901.319, "trades": 367, "taker_buy_base": 15084.2, "taker_buy_quote": 25741.3638 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.709, "high": 1.74, "low": 1.707, "close": 1.73, "volume": 82904.8, "close_time": 1765029599999, "quote_volume": 143299.6984, "trades": 625, "taker_buy_base": 40332.7, "taker_buy_quote": 69723.3538 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.729, "high": 1.747, "low": 1.723, "close": 1.724, "volume": 244736.7, "close_time": 1765033199999, "quote_volume": 424936.7416, "trades": 1102, "taker_buy_base": 119495.4, "taker_buy_quote": 207399.556 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.726, "high": 1.726, "low": 1.705, "close": 1.71, "volume": 102109.2, "close_time": 1765036799999, "quote_volume": 175192.8548, "trades": 707, "taker_buy_base": 44065.4, "taker_buy_quote": 75586.5383 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.709, "high": 1.726, "low": 1.709, "close": 1.719, "volume": 43422.5, "close_time": 1765040399999, "quote_volume": 74687.3634, "trades": 393, "taker_buy_base": 27116.6, "taker_buy_quote": 46657.1322 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.72, "high": 1.731, "low": 1.714, "close": 1.729, "volume": 94408.9, "close_time": 1765043999999, "quote_volume": 162325.0607, "trades": 431, "taker_buy_base": 34046.2, "taker_buy_quote": 58648.724 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.729, "high": 1.742, "low": 1.727, "close": 1.73, "volume": 59266.1, "close_time": 1765047599999, "quote_volume": 102718.3484, "trades": 548, "taker_buy_base": 38154.4, "taker_buy_quote": 66142.049 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.731, "high": 1.734, "low": 1.708, "close": 1.714, "volume": 73401.8, "close_time": 1765051199999, "quote_volume": 126116.3095, "trades": 704, "taker_buy_base": 29081.5, "taker_buy_quote": 49947.3132 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.715, "high": 1.717, "low": 1.71, "close": 1.713, "volume": 15988.8, "close_time": 1765054799999, "quote_volume": 27384.8367, "trades": 262, "taker_buy_base": 8078.4, "taker_buy_quote": 13839.7753 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.71, "high": 1.723, "low": 1.709, "close": 1.716, "volume": 55824.8, "close_time": 1765058399999, "quote_volume": 95890.4908, "trades": 470, "taker_buy_base": 38728.2, "taker_buy_quote": 66524.6289 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.716, "high": 1.722, "low": 1.706, "close": 1.708, "volume": 23604.1, "close_time": 1765061999999, "quote_volume": 40483.2333, "trades": 324, "taker_buy_base": 15737.5, "taker_buy_quote": 26992.6877 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.709, "high": 1.711, "low": 1.697, "close": 1.709, "volume": 109647.8, "close_time": 1765065599999, "quote_volume": 186892.3919, "trades": 559, "taker_buy_base": 56879.2, "taker_buy_quote": 97007.0191 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.708, "high": 1.729, "low": 1.708, "close": 1.722, "volume": 87368.2, "close_time": 1765069199999, "quote_volume": 150571.3257, "trades": 539, "taker_buy_base": 65420.4, "taker_buy_quote": 112765.0884 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.721, "high": 1.724, "low": 1.714, "close": 1.715, "volume": 64317.6, "close_time": 1765072799999, "quote_volume": 110665.4713, "trades": 441, "taker_buy_base": 33828.2, "taker_buy_quote": 58218.9474 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.714, "high": 1.721, "low": 1.71, "close": 1.718, "volume": 19679.4, "close_time": 1765076399999, "quote_volume": 33744.0875, "trades": 300, "taker_buy_base": 9278.0, "taker_buy_quote": 15901.7609 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.717, "high": 1.718, "low": 1.711, "close": 1.718, "volume": 22909.0, "close_time": 1765079999999, "quote_volume": 39269.614, "trades": 299, "taker_buy_base": 10452.1, "taker_buy_quote": 17916.7958 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.718, "high": 1.719, "low": 1.71, "close": 1.711, "volume": 40812.8, "close_time": 1765083599999, "quote_volume": 69936.024, "trades": 295, "taker_buy_base": 20900.6, "taker_buy_quote": 35837.1979 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.712, "high": 1.719, "low": 1.709, "close": 1.716, "volume": 19275.0, "close_time": 1765087199999, "quote_volume": 33056.337, "trades": 228, "taker_buy_base": 11448.7, "taker_buy_quote": 19630.8019 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.715, "high": 1.725, "low": 1.713, "close": 1.724, "volume": 31353.5, "close_time": 1765090799999, "quote_volume": 53917.4839, "trades": 329, "taker_buy_base": 15925.7, "taker_buy_quote": 27390.3003 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.724, "high": 1.725, "low": 1.705, "close": 1.709, "volume": 52100.8, "close_time": 1765094399999, "quote_volume": 89195.3271, "trades": 358, "taker_buy_base": 15417.7, "taker_buy_quote": 26370.5554 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.709, "high": 1.716, "low": 1.7, "close": 1.706, "volume": 26139.6, "close_time": 1765097999999, "quote_volume": 44617.6637, "trades": 388, "taker_buy_base": 14054.0, "taker_buy_quote": 23991.7862 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.705, "high": 1.708, "low": 1.688, "close": 1.689, "volume": 57105.2, "close_time": 1765101599999, "quote_volume": 96823.5935, "trades": 608, "taker_buy_base": 18243.4, "taker_buy_quote": 30906.3135 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.69, "high": 1.696, "low": 1.684, "close": 1.69, "volume": 59580.0, "close_time": 1765105199999, "quote_volume": 100770.4046, "trades": 559, "taker_buy_base": 33603.7, "taker_buy_quote": 56842.6754 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.69, "high": 1.697, "low": 1.686, "close": 1.689, "volume": 30455.9, "close_time": 1765108799999, "quote_volume": 51524.2671, "trades": 478, "taker_buy_base": 15520.4, "taker_buy_quote": 26261.7041 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.688, "high": 1.701, "low": 1.685, "close": 1.696, "volume": 44091.3, "close_time": 1765112399999, "quote_volume": 74640.3817, "trades": 619, "taker_buy_base": 27620.4, "taker_buy_quote": 46776.8167 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.697, "high": 1.7, "low": 1.678, "close": 1.684, "volume": 71428.5, "close_time": 1765115999999, "quote_volume": 120408.7804, "trades": 616, "taker_buy_base": 39438.7, "taker_buy_quote": 66508.5297 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.682, "high": 1.685, "low": 1.639, "close": 1.647, "volume": 250479.3, "close_time": 1765119599999, "quote_volume": 415149.1416, "trades": 1710, "taker_buy_base": 131480.4, "taker_buy_quote": 217904.9744 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.646, "high": 1.7, "low": 1.645, "close": 1.699, "volume": 170100.9, "close_time": 1765123199999, "quote_volume": 285085.2507, "trades": 1198, "taker_buy_base": 83610.8, "taker_buy_quote": 140089.7831 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.698, "high": 1.702, "low": 1.685, "close": 1.702, "volume": 72843.5, "close_time": 1765126799999, "quote_volume": 123271.9438, "trades": 582, "taker_buy_base": 40168.7, "taker_buy_quote": 67983.6131 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.702, "high": 1.741, "low": 1.693, "close": 1.732, "volume": 172858.8, "close_time": 1765130399999, "quote_volume": 297684.4871, "trades": 1178, "taker_buy_base": 90297.6, "taker_buy_quote": 155576.9638 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.732, "high": 1.748, "low": 1.732, "close": 1.739, "volume": 106735.6, "close_time": 1765133999999, "quote_volume": 185896.0267, "trades": 571, "taker_buy_base": 61979.6, "taker_buy_quote": 107988.3316 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.741, "high": 1.742, "low": 1.729, "close": 1.738, "volume": 40403.1, "close_time": 1765137599999, "quote_volume": 70103.9772, "trades": 415, "taker_buy_base": 20395.0, "taker_buy_quote": 35383.0613 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.74, "high": 1.769, "low": 1.735, "close": 1.768, "volume": 65353.6, "close_time": 1765141199999, "quote_volume": 114381.94, "trades": 604, "taker_buy_base": 37304.6, "taker_buy_quote": 65309.1605 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.768, "high": 1.773, "low": 1.71, "close": 1.722, "volume": 152782.7, "close_time": 1765144799999, "quote_volume": 266278.3999, "trades": 985, "taker_buy_base": 64154.3, "taker_buy_quote": 111934.4538 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.722, "high": 1.722, "low": 1.685, "close": 1.699, "volume": 131520.2, "close_time": 1765148399999, "quote_volume": 223871.9583, "trades": 933, "taker_buy_base": 63537.1, "taker_buy_quote": 108165.2716 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.698, "high": 1.707, "low": 1.689, "close": 1.703, "volume": 59969.6, "close_time": 1765151999999, "quote_volume": 101805.7014, "trades": 439, "taker_buy_base": 27548.3, "taker_buy_quote": 46752.2321 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.704, "high": 1.711, "low": 1.692, "close": 1.692, "volume": 108340.9, "close_time": 1765155599999, "quote_volume": 184271.5918, "trades": 482, "taker_buy_base": 59996.2, "taker_buy_quote": 102053.5268 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.692, "high": 1.741, "low": 1.691, "close": 1.713, "volume": 113639.8, "close_time": 1765159199999, "quote_volume": 195789.0969, "trades": 786, "taker_buy_base": 73552.4, "taker_buy_quote": 126771.4362 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.712, "high": 1.732, "low": 1.707, "close": 1.73, "volume": 48831.1, "close_time": 1765162799999, "quote_volume": 83726.5566, "trades": 412, "taker_buy_base": 23552.6, "taker_buy_quote": 40389.8557 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.73, "high": 1.738, "low": 1.72, "close": 1.725, "volume": 41987.9, "close_time": 1765166399999, "quote_volume": 72490.2467, "trades": 340, "taker_buy_base": 23996.5, "taker_buy_quote": 41444.339 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.725, "high": 1.745, "low": 1.725, "close": 1.734, "volume": 42641.8, "close_time": 1765169999999, "quote_volume": 73940.9298, "trades": 357, "taker_buy_base": 22581.4, "taker_buy_quote": 39160.7124 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.732, "high": 1.74, "low": 1.726, "close": 1.739, "volume": 28374.0, "close_time": 1765173599999, "quote_volume": 49159.8327, "trades": 258, "taker_buy_base": 13946.9, "taker_buy_quote": 24159.8127 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.739, "high": 1.777, "low": 1.737, "close": 1.775, "volume": 179311.2, "close_time": 1765177199999, "quote_volume": 315590.8139, "trades": 836, "taker_buy_base": 97784.8, "taker_buy_quote": 172105.7777 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.775, "high": 1.799, "low": 1.774, "close": 1.781, "volume": 146941.1, "close_time": 1765180799999, "quote_volume": 262676.0799, "trades": 864, "taker_buy_base": 77352.0, "taker_buy_quote": 138230.7565 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.782, "high": 1.785, "low": 1.768, "close": 1.774, "volume": 68253.9, "close_time": 1765184399999, "quote_volume": 121178.1669, "trades": 487, "taker_buy_base": 31965.6, "taker_buy_quote": 56735.4553 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.774, "high": 1.798, "low": 1.774, "close": 1.777, "volume": 108827.8, "close_time": 1765187999999, "quote_volume": 194446.3486, "trades": 730, "taker_buy_base": 55728.5, "taker_buy_quote": 99655.2951 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.778, "high": 1.791, "low": 1.776, "close": 1.787, "volume": 40578.9, "close_time": 1765191599999, "quote_volume": 72323.2348, "trades": 402, "taker_buy_base": 23065.1, "taker_buy_quote": 41110.6987 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.788, "high": 1.792, "low": 1.772, "close": 1.779, "volume": 77228.8, "close_time": 1765195199999, "quote_volume": 137639.3565, "trades": 623, "taker_buy_base": 38514.5, "taker_buy_quote": 68653.4164 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.781, "high": 1.781, "low": 1.768, "close": 1.779, "volume": 52372.7, "close_time": 1765198799999, "quote_volume": 92907.6416, "trades": 358, "taker_buy_base": 20012.8, "taker_buy_quote": 35511.6547 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.779, "high": 1.794, "low": 1.777, "close": 1.78, "volume": 79228.1, "close_time": 1765202399999, "quote_volume": 141485.4975, "trades": 484, "taker_buy_base": 41245.0, "taker_buy_quote": 73668.4246 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.779, "high": 1.789, "low": 1.759, "close": 1.776, "volume": 309744.1, "close_time": 1765205999999, "quote_volume": 549444.0817, "trades": 1489, "taker_buy_base": 120366.3, "taker_buy_quote": 213643.3383 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.777, "high": 1.78, "low": 1.745, "close": 1.755, "volume": 267281.1, "close_time": 1765209599999, "quote_volume": 469998.3896, "trades": 1383, "taker_buy_base": 137484.3, "taker_buy_quote": 241659.9128 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.755, "high": 1.787, "low": 1.747, "close": 1.771, "volume": 134155.0, "close_time": 1765213199999, "quote_volume": 237472.2801, "trades": 1064, "taker_buy_base": 67492.0, "taker_buy_quote": 119481.4728 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.771, "high": 1.782, "low": 1.757, "close": 1.773, "volume": 118440.2, "close_time": 1765216799999, "quote_volume": 209610.9687, "trades": 868, "taker_buy_base": 63007.0, "taker_buy_quote": 111613.9568 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.773, "high": 1.778, "low": 1.739, "close": 1.748, "volume": 112759.2, "close_time": 1765220399999, "quote_volume": 198197.9896, "trades": 841, "taker_buy_base": 50654.1, "taker_buy_quote": 89128.5414 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.748, "high": 1.758, "low": 1.743, "close": 1.75, "volume": 86555.6, "close_time": 1765223999999, "quote_volume": 151483.0533, "trades": 444, "taker_buy_base": 43958.3, "taker_buy_quote": 76945.6106 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.751, "high": 1.77, "low": 1.748, "close": 1.763, "volume": 89456.5, "close_time": 1765227599999, "quote_volume": 157227.0352, "trades": 542, "taker_buy_base": 46674.4, "taker_buy_quote": 82047.3393 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.763, "high": 1.779, "low": 1.758, "close": 1.777, "volume": 81215.2, "close_time": 1765231199999, "quote_volume": 143690.7564, "trades": 608, "taker_buy_base": 41898.6, "taker_buy_quote": 74160.9018 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.778, "high": 1.781, "low": 1.752, "close": 1.754, "volume": 58236.6, "close_time": 1765234799999, "quote_volume": 102768.8552, "trades": 574, "taker_buy_base": 34732.3, "taker_buy_quote": 61295.2018 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.756, "high": 1.758, "low": 1.735, "close": 1.745, "volume": 61568.0, "close_time": 1765238399999, "quote_volume": 107296.267, "trades": 554, "taker_buy_base": 32547.9, "taker_buy_quote": 56718.0086 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.751, "low": 1.731, "close": 1.735, "volume": 58411.9, "close_time": 1765241999999, "quote_volume": 101632.0242, "trades": 522, "taker_buy_base": 34259.0, "taker_buy_quote": 59598.8719 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.735, "high": 1.741, "low": 1.723, "close": 1.727, "volume": 39861.7, "close_time": 1765245599999, "quote_volume": 68997.1592, "trades": 319, "taker_buy_base": 21695.8, "taker_buy_quote": 37580.2137 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.727, "high": 1.734, "low": 1.72, "close": 1.72, "volume": 35559.7, "close_time": 1765249199999, "quote_volume": 61421.0946, "trades": 253, "taker_buy_base": 19066.8, "taker_buy_quote": 32962.7835 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.721, "high": 1.735, "low": 1.712, "close": 1.733, "volume": 54831.5, "close_time": 1765252799999, "quote_volume": 94576.7294, "trades": 419, "taker_buy_base": 29857.3, "taker_buy_quote": 51529.4622 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.734, "high": 1.734, "low": 1.708, "close": 1.709, "volume": 32149.2, "close_time": 1765256399999, "quote_volume": 55248.2224, "trades": 325, "taker_buy_base": 11422.1, "taker_buy_quote": 19636.4487 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.709, "high": 1.722, "low": 1.697, "close": 1.711, "volume": 68728.2, "close_time": 1765259999999, "quote_volume": 117321.3683, "trades": 683, "taker_buy_base": 22436.7, "taker_buy_quote": 38330.3628 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.711, "high": 1.72, "low": 1.703, "close": 1.72, "volume": 32241.7, "close_time": 1765263599999, "quote_volume": 55181.4359, "trades": 290, "taker_buy_base": 13057.9, "taker_buy_quote": 22347.2416 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.721, "high": 1.736, "low": 1.717, "close": 1.733, "volume": 29722.7, "close_time": 1765267199999, "quote_volume": 51391.8086, "trades": 284, "taker_buy_base": 13413.9, "taker_buy_quote": 23205.6452 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.734, "high": 1.735, "low": 1.722, "close": 1.724, "volume": 28687.6, "close_time": 1765270799999, "quote_volume": 49575.1572, "trades": 234, "taker_buy_base": 12444.1, "taker_buy_quote": 21488.9452 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.724, "high": 1.724, "low": 1.713, "close": 1.716, "volume": 33827.7, "close_time": 1765274399999, "quote_volume": 58159.3572, "trades": 223, "taker_buy_base": 17942.6, "taker_buy_quote": 30846.8275 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.716, "high": 1.73, "low": 1.713, "close": 1.721, "volume": 40461.9, "close_time": 1765277999999, "quote_volume": 69599.7672, "trades": 311, "taker_buy_base": 21505.5, "taker_buy_quote": 36983.5262 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.722, "high": 1.727, "low": 1.715, "close": 1.726, "volume": 53454.5, "close_time": 1765281599999, "quote_volume": 92052.2568, "trades": 298, "taker_buy_base": 18854.8, "taker_buy_quote": 32456.4175 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.726, "high": 1.748, "low": 1.721, "close": 1.748, "volume": 74128.8, "close_time": 1765285199999, "quote_volume": 128488.6344, "trades": 490, "taker_buy_base": 31796.2, "taker_buy_quote": 55194.8735 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.748, "high": 1.763, "low": 1.743, "close": 1.751, "volume": 64928.6, "close_time": 1765288799999, "quote_volume": 113766.64, "trades": 674, "taker_buy_base": 30474.9, "taker_buy_quote": 53397.9339 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.751, "high": 1.766, "low": 1.744, "close": 1.757, "volume": 81922.2, "close_time": 1765292399999, "quote_volume": 143791.978, "trades": 703, "taker_buy_base": 39863.4, "taker_buy_quote": 69943.2513 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.758, "high": 1.842, "low": 1.755, "close": 1.835, "volume": 355085.6, "close_time": 1765295999999, "quote_volume": 639345.3056, "trades": 3189, "taker_buy_base": 167915.6, "taker_buy_quote": 302291.2064 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.836, "high": 1.876, "low": 1.836, "close": 1.867, "volume": 276895.1, "close_time": 1765299599999, "quote_volume": 513947.8378, "trades": 2315, "taker_buy_base": 154369.3, "taker_buy_quote": 286655.4513 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.869, "high": 1.885, "low": 1.86, "close": 1.864, "volume": 203963.4, "close_time": 1765303199999, "quote_volume": 381629.4428, "trades": 1571, "taker_buy_base": 98788.2, "taker_buy_quote": 184866.792 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.865, "high": 1.871, "low": 1.852, "close": 1.861, "volume": 111854.9, "close_time": 1765306799999, "quote_volume": 208344.724, "trades": 754, "taker_buy_base": 48546.7, "taker_buy_quote": 90455.4673 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.861, "high": 1.866, "low": 1.844, "close": 1.848, "volume": 130854.1, "close_time": 1765310399999, "quote_volume": 242780.5953, "trades": 903, "taker_buy_base": 75004.0, "taker_buy_quote": 139334.5848 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.849, "high": 1.851, "low": 1.814, "close": 1.823, "volume": 138766.9, "close_time": 1765313999999, "quote_volume": 253558.8829, "trades": 970, "taker_buy_base": 63862.7, "taker_buy_quote": 116640.4446 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.822, "high": 1.824, "low": 1.784, "close": 1.799, "volume": 114088.0, "close_time": 1765317599999, "quote_volume": 205669.72, "trades": 936, "taker_buy_base": 57410.5, "taker_buy_quote": 103496.1192 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.799, "high": 1.831, "low": 1.799, "close": 1.821, "volume": 84801.3, "close_time": 1765321199999, "quote_volume": 153760.7397, "trades": 767, "taker_buy_base": 45018.9, "taker_buy_quote": 81592.0327 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.821, "high": 1.822, "low": 1.809, "close": 1.811, "volume": 42864.6, "close_time": 1765324799999, "quote_volume": 77862.0089, "trades": 430, "taker_buy_base": 15093.7, "taker_buy_quote": 27410.949 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.815, "low": 1.801, "close": 1.802, "volume": 44799.3, "close_time": 1765328399999, "quote_volume": 80962.502, "trades": 446, "taker_buy_base": 23810.3, "taker_buy_quote": 43029.4433 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.801, "high": 1.803, "low": 1.789, "close": 1.796, "volume": 32525.3, "close_time": 1765331999999, "quote_volume": 58399.2352, "trades": 476, "taker_buy_base": 14265.5, "taker_buy_quote": 25619.9268 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.795, "high": 1.804, "low": 1.789, "close": 1.8, "volume": 32943.9, "close_time": 1765335599999, "quote_volume": 59187.3914, "trades": 450, "taker_buy_base": 17631.4, "taker_buy_quote": 31670.4008 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.801, "high": 1.802, "low": 1.792, "close": 1.798, "volume": 26374.1, "close_time": 1765339199999, "quote_volume": 47414.6577, "trades": 368, "taker_buy_base": 14021.9, "taker_buy_quote": 25216.2029 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.796, "high": 1.8, "low": 1.791, "close": 1.793, "volume": 21210.8, "close_time": 1765342799999, "quote_volume": 38088.0487, "trades": 277, "taker_buy_base": 9469.9, "taker_buy_quote": 17003.079 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.792, "high": 1.8, "low": 1.789, "close": 1.792, "volume": 31244.6, "close_time": 1765346399999, "quote_volume": 56084.136, "trades": 343, "taker_buy_base": 20644.3, "taker_buy_quote": 37057.0637 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.791, "high": 1.806, "low": 1.782, "close": 1.786, "volume": 172636.5, "close_time": 1765349999999, "quote_volume": 309406.0174, "trades": 918, "taker_buy_base": 120986.0, "taker_buy_quote": 217021.4542 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.785, "high": 1.785, "low": 1.772, "close": 1.783, "volume": 62154.7, "close_time": 1765353599999, "quote_volume": 110533.0645, "trades": 704, "taker_buy_base": 28882.5, "taker_buy_quote": 51372.0689 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.783, "high": 1.783, "low": 1.757, "close": 1.758, "volume": 117825.2, "close_time": 1765357199999, "quote_volume": 208088.6022, "trades": 963, "taker_buy_base": 38923.5, "taker_buy_quote": 68807.3519 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.758, "high": 1.774, "low": 1.754, "close": 1.77, "volume": 129229.4, "close_time": 1765360799999, "quote_volume": 227673.3048, "trades": 584, "taker_buy_base": 40570.0, "taker_buy_quote": 71544.6083 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.769, "high": 1.783, "low": 1.75, "close": 1.751, "volume": 107468.7, "close_time": 1765364399999, "quote_volume": 189742.471, "trades": 713, "taker_buy_base": 54283.7, "taker_buy_quote": 95889.1526 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.749, "high": 1.758, "low": 1.744, "close": 1.754, "volume": 83688.7, "close_time": 1765367999999, "quote_volume": 146576.1971, "trades": 446, "taker_buy_base": 27630.4, "taker_buy_quote": 48394.8444 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.753, "high": 1.753, "low": 1.735, "close": 1.75, "volume": 76628.1, "close_time": 1765371599999, "quote_volume": 133531.0454, "trades": 642, "taker_buy_base": 32571.2, "taker_buy_quote": 56696.2774 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.748, "high": 1.75, "low": 1.739, "close": 1.749, "volume": 56123.8, "close_time": 1765375199999, "quote_volume": 97948.363, "trades": 439, "taker_buy_base": 18776.3, "taker_buy_quote": 32776.2833 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.748, "high": 1.754, "low": 1.74, "close": 1.749, "volume": 83859.6, "close_time": 1765378799999, "quote_volume": 146620.9329, "trades": 684, "taker_buy_base": 46965.0, "taker_buy_quote": 82135.205 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.75, "high": 1.765, "low": 1.748, "close": 1.757, "volume": 56314.7, "close_time": 1765382399999, "quote_volume": 98981.3318, "trades": 565, "taker_buy_base": 28140.5, "taker_buy_quote": 49464.0499 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.756, "high": 1.786, "low": 1.752, "close": 1.772, "volume": 93658.6, "close_time": 1765385999999, "quote_volume": 165968.007, "trades": 680, "taker_buy_base": 54413.1, "taker_buy_quote": 96403.7178 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.771, "high": 1.792, "low": 1.77, "close": 1.779, "volume": 59035.9, "close_time": 1765389599999, "quote_volume": 105106.5031, "trades": 591, "taker_buy_base": 33296.3, "taker_buy_quote": 59285.4641 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.78, "high": 1.812, "low": 1.775, "close": 1.79, "volume": 160129.9, "close_time": 1765393199999, "quote_volume": 286742.0208, "trades": 1209, "taker_buy_base": 71707.9, "taker_buy_quote": 128434.207 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.789, "high": 1.822, "low": 1.772, "close": 1.815, "volume": 434801.9, "close_time": 1765396799999, "quote_volume": 784084.2011, "trades": 3142, "taker_buy_base": 226050.3, "taker_buy_quote": 407823.0655 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.816, "high": 1.863, "low": 1.791, "close": 1.797, "volume": 419842.6, "close_time": 1765400399999, "quote_volume": 766730.2338, "trades": 3170, "taker_buy_base": 203078.5, "taker_buy_quote": 370835.7257 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.797, "high": 1.808, "low": 1.775, "close": 1.777, "volume": 245636.9, "close_time": 1765403999999, "quote_volume": 441077.7753, "trades": 1598, "taker_buy_base": 159946.8, "taker_buy_quote": 287327.9063 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.777, "high": 1.786, "low": 1.748, "close": 1.782, "volume": 120393.6, "close_time": 1765407599999, "quote_volume": 213132.1514, "trades": 964, "taker_buy_base": 60637.3, "taker_buy_quote": 107423.893 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.78, "high": 1.784, "low": 1.759, "close": 1.76, "volume": 78915.7, "close_time": 1765411199999, "quote_volume": 139508.3924, "trades": 545, "taker_buy_base": 46257.3, "taker_buy_quote": 81811.095 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.764, "low": 1.712, "close": 1.716, "volume": 192174.0, "close_time": 1765414799999, "quote_volume": 333524.1053, "trades": 1108, "taker_buy_base": 95921.3, "taker_buy_quote": 166500.268 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.713, "high": 1.718, "low": 1.689, "close": 1.69, "volume": 94359.3, "close_time": 1765418399999, "quote_volume": 161036.4388, "trades": 659, "taker_buy_base": 37497.2, "taker_buy_quote": 64031.93 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.688, "high": 1.69, "low": 1.668, "close": 1.682, "volume": 81597.7, "close_time": 1765421999999, "quote_volume": 137013.7983, "trades": 744, "taker_buy_base": 37608.6, "taker_buy_quote": 63143.8381 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.683, "high": 1.683, "low": 1.66, "close": 1.666, "volume": 75621.5, "close_time": 1765425599999, "quote_volume": 126235.889, "trades": 628, "taker_buy_base": 38796.0, "taker_buy_quote": 64769.9105 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.664, "high": 1.695, "low": 1.66, "close": 1.693, "volume": 63153.6, "close_time": 1765429199999, "quote_volume": 106088.3858, "trades": 493, "taker_buy_base": 39506.6, "taker_buy_quote": 66355.5815 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.691, "high": 1.694, "low": 1.678, "close": 1.682, "volume": 52103.9, "close_time": 1765432799999, "quote_volume": 87631.6367, "trades": 399, "taker_buy_base": 18077.4, "taker_buy_quote": 30420.3599 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.682, "high": 1.694, "low": 1.679, "close": 1.681, "volume": 55497.5, "close_time": 1765436399999, "quote_volume": 93532.6766, "trades": 561, "taker_buy_base": 28036.4, "taker_buy_quote": 47276.7092 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.68, "high": 1.684, "low": 1.674, "close": 1.674, "volume": 42479.4, "close_time": 1765439999999, "quote_volume": 71285.0706, "trades": 552, "taker_buy_base": 23888.1, "taker_buy_quote": 40082.8603 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.675, "high": 1.678, "low": 1.665, "close": 1.671, "volume": 55420.2, "close_time": 1765443599999, "quote_volume": 92540.7713, "trades": 548, "taker_buy_base": 22500.9, "taker_buy_quote": 37572.233 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.671, "high": 1.675, "low": 1.664, "close": 1.665, "volume": 51668.9, "close_time": 1765447199999, "quote_volume": 86297.1359, "trades": 344, "taker_buy_base": 21109.6, "taker_buy_quote": 35263.754 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.665, "high": 1.665, "low": 1.649, "close": 1.658, "volume": 288456.7, "close_time": 1765450799999, "quote_volume": 476561.0807, "trades": 808, "taker_buy_base": 192976.1, "taker_buy_quote": 318794.0058 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.657, "high": 1.67, "low": 1.656, "close": 1.665, "volume": 55310.3, "close_time": 1765454399999, "quote_volume": 92013.6312, "trades": 450, "taker_buy_base": 33109.8, "taker_buy_quote": 55069.3229 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.664, "high": 1.664, "low": 1.652, "close": 1.66, "volume": 96538.6, "close_time": 1765457999999, "quote_volume": 160227.6169, "trades": 606, "taker_buy_base": 59597.4, "taker_buy_quote": 98932.4151 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.66, "high": 1.665, "low": 1.655, "close": 1.662, "volume": 50093.0, "close_time": 1765461599999, "quote_volume": 83109.9864, "trades": 417, "taker_buy_base": 29013.4, "taker_buy_quote": 48136.6664 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.662, "high": 1.675, "low": 1.646, "close": 1.661, "volume": 148822.9, "close_time": 1765465199999, "quote_volume": 247204.1052, "trades": 984, "taker_buy_base": 74844.6, "taker_buy_quote": 124330.375 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.658, "high": 1.675, "low": 1.647, "close": 1.654, "volume": 61338.2, "close_time": 1765468799999, "quote_volume": 101746.5427, "trades": 493, "taker_buy_base": 37626.6, "taker_buy_quote": 62375.2051 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.654, "high": 1.658, "low": 1.636, "close": 1.643, "volume": 101709.7, "close_time": 1765472399999, "quote_volume": 167321.9617, "trades": 789, "taker_buy_base": 38906.2, "taker_buy_quote": 64029.9449 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.645, "high": 1.649, "low": 1.629, "close": 1.633, "volume": 109398.7, "close_time": 1765475999999, "quote_volume": 179156.3188, "trades": 821, "taker_buy_base": 43727.1, "taker_buy_quote": 71588.4412 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.633, "high": 1.671, "low": 1.631, "close": 1.658, "volume": 113333.3, "close_time": 1765479599999, "quote_volume": 187318.6823, "trades": 845, "taker_buy_base": 61467.4, "taker_buy_quote": 101608.9534 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.66, "high": 1.683, "low": 1.655, "close": 1.661, "volume": 100038.6, "close_time": 1765483199999, "quote_volume": 166969.9961, "trades": 784, "taker_buy_base": 54272.2, "taker_buy_quote": 90505.9073 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.661, "high": 1.695, "low": 1.661, "close": 1.692, "volume": 123768.2, "close_time": 1765486799999, "quote_volume": 207624.0338, "trades": 741, "taker_buy_base": 50722.2, "taker_buy_quote": 85217.6729 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.693, "high": 1.726, "low": 1.689, "close": 1.71, "volume": 241062.0, "close_time": 1765490399999, "quote_volume": 411694.6167, "trades": 1228, "taker_buy_base": 94852.2, "taker_buy_quote": 161989.0882 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.71, "high": 1.715, "low": 1.676, "close": 1.686, "volume": 65303.7, "close_time": 1765493999999, "quote_volume": 110500.8677, "trades": 481, "taker_buy_base": 35489.1, "taker_buy_quote": 60051.268 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.686, "high": 1.687, "low": 1.67, "close": 1.675, "volume": 41447.6, "close_time": 1765497599999, "quote_volume": 69422.7157, "trades": 417, "taker_buy_base": 19982.6, "taker_buy_quote": 33494.8723 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.675, "high": 1.676, "low": 1.648, "close": 1.648, "volume": 159157.4, "close_time": 1765501199999, "quote_volume": 264482.974, "trades": 1026, "taker_buy_base": 80859.2, "taker_buy_quote": 134458.7719 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.649, "high": 1.683, "low": 1.649, "close": 1.678, "volume": 42049.5, "close_time": 1765504799999, "quote_volume": 70266.7134, "trades": 513, "taker_buy_base": 20282.2, "taker_buy_quote": 33912.826 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.677, "high": 1.7, "low": 1.676, "close": 1.695, "volume": 56158.0, "close_time": 1765508399999, "quote_volume": 94982.6023, "trades": 507, "taker_buy_base": 26437.8, "taker_buy_quote": 44743.7586 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.696, "high": 1.696, "low": 1.678, "close": 1.683, "volume": 28221.6, "close_time": 1765511999999, "quote_volume": 47580.1944, "trades": 355, "taker_buy_base": 17460.5, "taker_buy_quote": 29456.0238 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.682, "high": 1.683, "low": 1.673, "close": 1.678, "volume": 22890.6, "close_time": 1765515599999, "quote_volume": 38418.3586, "trades": 364, "taker_buy_base": 8071.7, "taker_buy_quote": 13543.3604 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.678, "high": 1.714, "low": 1.678, "close": 1.703, "volume": 170907.8, "close_time": 1765519199999, "quote_volume": 290736.3972, "trades": 1142, "taker_buy_base": 96222.8, "taker_buy_quote": 163635.3396 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.704, "high": 1.719, "low": 1.695, "close": 1.697, "volume": 50236.9, "close_time": 1765522799999, "quote_volume": 85831.522, "trades": 499, "taker_buy_base": 24529.2, "taker_buy_quote": 41931.0941 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.696, "high": 1.705, "low": 1.693, "close": 1.703, "volume": 38256.0, "close_time": 1765526399999, "quote_volume": 64944.939, "trades": 359, "taker_buy_base": 19518.9, "taker_buy_quote": 33136.7366 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.704, "high": 1.705, "low": 1.694, "close": 1.7, "volume": 84823.4, "close_time": 1765529999999, "quote_volume": 144228.7717, "trades": 591, "taker_buy_base": 50075.5, "taker_buy_quote": 85125.4681 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.702, "high": 1.703, "low": 1.686, "close": 1.702, "volume": 24135.4, "close_time": 1765533599999, "quote_volume": 40882.7456, "trades": 349, "taker_buy_base": 11688.3, "taker_buy_quote": 19796.9533 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.7, "high": 1.709, "low": 1.7, "close": 1.703, "volume": 69193.3, "close_time": 1765537199999, "quote_volume": 117904.0917, "trades": 575, "taker_buy_base": 33932.9, "taker_buy_quote": 57829.4963 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.702, "high": 1.704, "low": 1.693, "close": 1.702, "volume": 49347.8, "close_time": 1765540799999, "quote_volume": 83872.9557, "trades": 507, "taker_buy_base": 27435.8, "taker_buy_quote": 46642.3069 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.702, "high": 1.709, "low": 1.698, "close": 1.707, "volume": 84813.9, "close_time": 1765544399999, "quote_volume": 144506.6171, "trades": 685, "taker_buy_base": 38628.9, "taker_buy_quote": 65828.1556 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.706, "high": 1.709, "low": 1.699, "close": 1.704, "volume": 50938.6, "close_time": 1765547999999, "quote_volume": 86799.5041, "trades": 424, "taker_buy_base": 28681.5, "taker_buy_quote": 48875.0762 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.703, "high": 1.708, "low": 1.69, "close": 1.695, "volume": 75907.6, "close_time": 1765551599999, "quote_volume": 129088.7551, "trades": 628, "taker_buy_base": 32852.2, "taker_buy_quote": 55854.3228 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.694, "high": 1.694, "low": 1.6, "close": 1.612, "volume": 467085.6, "close_time": 1765555199999, "quote_volume": 769741.3412, "trades": 2564, "taker_buy_base": 162602.1, "taker_buy_quote": 267629.5428 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.609, "high": 1.616, "low": 1.584, "close": 1.6, "volume": 251120.1, "close_time": 1765558799999, "quote_volume": 401800.7198, "trades": 1687, "taker_buy_base": 109615.9, "taker_buy_quote": 175547.0122 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.601, "high": 1.628, "low": 1.601, "close": 1.614, "volume": 99183.3, "close_time": 1765562399999, "quote_volume": 160240.2054, "trades": 722, "taker_buy_base": 53587.3, "taker_buy_quote": 86593.1069 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.613, "high": 1.632, "low": 1.61, "close": 1.618, "volume": 75654.2, "close_time": 1765565999999, "quote_volume": 122748.52, "trades": 565, "taker_buy_base": 39032.2, "taker_buy_quote": 63364.6748 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.619, "high": 1.619, "low": 1.606, "close": 1.611, "volume": 52527.9, "close_time": 1765569599999, "quote_volume": 84604.1933, "trades": 496, "taker_buy_base": 29025.4, "taker_buy_quote": 46729.0576 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.612, "high": 1.622, "low": 1.609, "close": 1.618, "volume": 77986.4, "close_time": 1765573199999, "quote_volume": 126029.3352, "trades": 542, "taker_buy_base": 49566.1, "taker_buy_quote": 80112.944 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.618, "high": 1.629, "low": 1.617, "close": 1.621, "volume": 54021.9, "close_time": 1765576799999, "quote_volume": 87691.0365, "trades": 631, "taker_buy_base": 24512.9, "taker_buy_quote": 39791.7593 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.621, "high": 1.636, "low": 1.618, "close": 1.631, "volume": 94095.8, "close_time": 1765580399999, "quote_volume": 153149.0966, "trades": 345, "taker_buy_base": 31184.0, "taker_buy_quote": 50778.0136 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.632, "high": 1.638, "low": 1.631, "close": 1.638, "volume": 32280.7, "close_time": 1765583999999, "quote_volume": 52762.7397, "trades": 201, "taker_buy_base": 17173.1, "taker_buy_quote": 28061.661 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.643, "low": 1.632, "close": 1.636, "volume": 37241.9, "close_time": 1765587599999, "quote_volume": 60960.3646, "trades": 375, "taker_buy_base": 10351.3, "taker_buy_quote": 16963.1856 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.636, "high": 1.64, "low": 1.633, "close": 1.64, "volume": 28807.8, "close_time": 1765591199999, "quote_volume": 47186.3398, "trades": 254, "taker_buy_base": 19031.6, "taker_buy_quote": 31177.0927 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.64, "high": 1.646, "low": 1.639, "close": 1.639, "volume": 28859.0, "close_time": 1765594799999, "quote_volume": 47387.9725, "trades": 287, "taker_buy_base": 12379.9, "taker_buy_quote": 20327.0336 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.638, "high": 1.653, "low": 1.635, "close": 1.65, "volume": 37842.6, "close_time": 1765598399999, "quote_volume": 62213.613, "trades": 320, "taker_buy_base": 16014.0, "taker_buy_quote": 26320.9295 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.651, "high": 1.658, "low": 1.648, "close": 1.655, "volume": 17322.5, "close_time": 1765601999999, "quote_volume": 28636.5748, "trades": 187, "taker_buy_base": 9807.7, "taker_buy_quote": 16215.4481 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.654, "high": 1.656, "low": 1.646, "close": 1.649, "volume": 19509.8, "close_time": 1765605599999, "quote_volume": 32194.8048, "trades": 172, "taker_buy_base": 6427.6, "taker_buy_quote": 10608.8544 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.649, "high": 1.65, "low": 1.643, "close": 1.647, "volume": 57109.2, "close_time": 1765609199999, "quote_volume": 94035.8192, "trades": 250, "taker_buy_base": 25120.1, "taker_buy_quote": 41361.1242 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.648, "high": 1.654, "low": 1.646, "close": 1.651, "volume": 32227.8, "close_time": 1765612799999, "quote_volume": 53153.7211, "trades": 246, "taker_buy_base": 15788.1, "taker_buy_quote": 26037.2007 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.652, "high": 1.666, "low": 1.652, "close": 1.659, "volume": 48044.5, "close_time": 1765616399999, "quote_volume": 79754.0611, "trades": 505, "taker_buy_base": 23202.2, "taker_buy_quote": 38515.6389 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.662, "high": 1.677, "low": 1.661, "close": 1.665, "volume": 95887.1, "close_time": 1765619999999, "quote_volume": 160226.0248, "trades": 615, "taker_buy_base": 62417.5, "taker_buy_quote": 104265.1491 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.664, "high": 1.678, "low": 1.663, "close": 1.677, "volume": 45458.7, "close_time": 1765623599999, "quote_volume": 75993.0785, "trades": 375, "taker_buy_base": 25600.0, "taker_buy_quote": 42795.2809 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.677, "high": 1.684, "low": 1.673, "close": 1.676, "volume": 66767.4, "close_time": 1765627199999, "quote_volume": 112012.5967, "trades": 414, "taker_buy_base": 32149.7, "taker_buy_quote": 53947.5991 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.677, "high": 1.678, "low": 1.664, "close": 1.667, "volume": 74291.3, "close_time": 1765630799999, "quote_volume": 124183.4067, "trades": 490, "taker_buy_base": 34339.4, "taker_buy_quote": 57409.4019 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.666, "high": 1.669, "low": 1.661, "close": 1.664, "volume": 31685.6, "close_time": 1765634399999, "quote_volume": 52723.0353, "trades": 253, "taker_buy_base": 16683.6, "taker_buy_quote": 27755.2753 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.663, "high": 1.665, "low": 1.65, "close": 1.654, "volume": 63062.8, "close_time": 1765637999999, "quote_volume": 104388.8919, "trades": 467, "taker_buy_base": 28609.1, "taker_buy_quote": 47365.5744 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.653, "high": 1.661, "low": 1.653, "close": 1.656, "volume": 69558.7, "close_time": 1765641599999, "quote_volume": 115217.209, "trades": 430, "taker_buy_base": 37034.6, "taker_buy_quote": 61338.5862 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.657, "high": 1.669, "low": 1.657, "close": 1.662, "volume": 37106.5, "close_time": 1765645199999, "quote_volume": 61741.5121, "trades": 273, "taker_buy_base": 20616.6, "taker_buy_quote": 34303.6627 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.662, "high": 1.664, "low": 1.654, "close": 1.658, "volume": 26998.1, "close_time": 1765648799999, "quote_volume": 44755.2349, "trades": 262, "taker_buy_base": 10205.2, "taker_buy_quote": 16916.2562 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.656, "high": 1.661, "low": 1.654, "close": 1.655, "volume": 11195.3, "close_time": 1765652399999, "quote_volume": 18556.3114, "trades": 144, "taker_buy_base": 5622.5, "taker_buy_quote": 9318.9206 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.654, "high": 1.662, "low": 1.654, "close": 1.66, "volume": 16971.9, "close_time": 1765655999999, "quote_volume": 28154.9143, "trades": 174, "taker_buy_base": 4042.2, "taker_buy_quote": 6700.0971 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.661, "high": 1.661, "low": 1.655, "close": 1.655, "volume": 15300.3, "close_time": 1765659599999, "quote_volume": 25377.5489, "trades": 118, "taker_buy_base": 10740.3, "taker_buy_quote": 17817.2897 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.654, "high": 1.655, "low": 1.64, "close": 1.653, "volume": 38958.4, "close_time": 1765663199999, "quote_volume": 64193.5914, "trades": 348, "taker_buy_base": 19144.8, "taker_buy_quote": 31560.5861 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.653, "high": 1.656, "low": 1.649, "close": 1.654, "volume": 56421.7, "close_time": 1765666799999, "quote_volume": 93284.4815, "trades": 270, "taker_buy_base": 24738.8, "taker_buy_quote": 40914.9842 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.653, "high": 1.668, "low": 1.651, "close": 1.665, "volume": 25878.5, "close_time": 1765670399999, "quote_volume": 42946.4706, "trades": 275, "taker_buy_base": 8550.1, "taker_buy_quote": 14190.1912 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.665, "low": 1.656, "close": 1.661, "volume": 21154.2, "close_time": 1765673999999, "quote_volume": 35134.297, "trades": 456, "taker_buy_base": 12998.2, "taker_buy_quote": 21590.2541 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.662, "high": 1.67, "low": 1.656, "close": 1.659, "volume": 32250.2, "close_time": 1765677599999, "quote_volume": 53668.0074, "trades": 318, "taker_buy_base": 16107.7, "taker_buy_quote": 26807.0983 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.659, "high": 1.661, "low": 1.653, "close": 1.655, "volume": 16227.5, "close_time": 1765681199999, "quote_volume": 26890.0732, "trades": 160, "taker_buy_base": 7569.5, "taker_buy_quote": 12546.363 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.658, "high": 1.658, "low": 1.647, "close": 1.654, "volume": 14531.9, "close_time": 1765684799999, "quote_volume": 24001.6546, "trades": 170, "taker_buy_base": 7251.5, "taker_buy_quote": 11972.7555 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.652, "high": 1.652, "low": 1.64, "close": 1.644, "volume": 9602.2, "close_time": 1765688399999, "quote_volume": 15801.222, "trades": 113, "taker_buy_base": 2445.2, "taker_buy_quote": 4026.2642 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.643, "high": 1.643, "low": 1.628, "close": 1.634, "volume": 51231.6, "close_time": 1765691999999, "quote_volume": 83708.8776, "trades": 456, "taker_buy_base": 15209.8, "taker_buy_quote": 24856.1134 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.632, "high": 1.636, "low": 1.629, "close": 1.634, "volume": 19006.8, "close_time": 1765695599999, "quote_volume": 31020.5143, "trades": 215, "taker_buy_base": 11434.1, "taker_buy_quote": 18659.74 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.634, "high": 1.637, "low": 1.631, "close": 1.634, "volume": 19712.3, "close_time": 1765699199999, "quote_volume": 32211.4425, "trades": 173, "taker_buy_base": 7273.1, "taker_buy_quote": 11884.6787 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.634, "high": 1.639, "low": 1.629, "close": 1.63, "volume": 13873.2, "close_time": 1765702799999, "quote_volume": 22684.7338, "trades": 164, "taker_buy_base": 5800.8, "taker_buy_quote": 9481.7396 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.631, "high": 1.634, "low": 1.628, "close": 1.634, "volume": 16510.7, "close_time": 1765706399999, "quote_volume": 26945.8271, "trades": 176, "taker_buy_base": 10431.1, "taker_buy_quote": 17030.2679 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.633, "high": 1.637, "low": 1.622, "close": 1.631, "volume": 98644.3, "close_time": 1765709999999, "quote_volume": 160891.6278, "trades": 494, "taker_buy_base": 23854.1, "taker_buy_quote": 38912.48 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.63, "high": 1.632, "low": 1.608, "close": 1.625, "volume": 83666.5, "close_time": 1765713599999, "quote_volume": 135625.3669, "trades": 751, "taker_buy_base": 37788.8, "taker_buy_quote": 61302.5875 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.624, "high": 1.637, "low": 1.617, "close": 1.632, "volume": 33458.6, "close_time": 1765717199999, "quote_volume": 54472.8805, "trades": 275, "taker_buy_base": 20748.1, "taker_buy_quote": 33779.2546 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.631, "high": 1.632, "low": 1.618, "close": 1.626, "volume": 28421.9, "close_time": 1765720799999, "quote_volume": 46165.4617, "trades": 250, "taker_buy_base": 12451.8, "taker_buy_quote": 20230.7406 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.628, "high": 1.629, "low": 1.603, "close": 1.614, "volume": 87474.4, "close_time": 1765724399999, "quote_volume": 140910.4243, "trades": 505, "taker_buy_base": 48285.7, "taker_buy_quote": 77804.9306 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.613, "high": 1.615, "low": 1.605, "close": 1.609, "volume": 57403.8, "close_time": 1765727999999, "quote_volume": 92371.2211, "trades": 377, "taker_buy_base": 28725.7, "taker_buy_quote": 46224.7021 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.607, "high": 1.621, "low": 1.604, "close": 1.613, "volume": 60220.1, "close_time": 1765731599999, "quote_volume": 97002.4101, "trades": 446, "taker_buy_base": 30571.3, "taker_buy_quote": 49251.4391 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.614, "high": 1.616, "low": 1.588, "close": 1.594, "volume": 91005.2, "close_time": 1765735199999, "quote_volume": 145349.107, "trades": 498, "taker_buy_base": 45546.1, "taker_buy_quote": 72780.0801 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.594, "high": 1.606, "low": 1.592, "close": 1.605, "volume": 41885.7, "close_time": 1765738799999, "quote_volume": 66978.8159, "trades": 330, "taker_buy_base": 21583.5, "taker_buy_quote": 34524.0274 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.605, "high": 1.605, "low": 1.591, "close": 1.596, "volume": 26179.7, "close_time": 1765742399999, "quote_volume": 41805.9599, "trades": 297, "taker_buy_base": 11211.0, "taker_buy_quote": 17914.5975 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.597, "high": 1.609, "low": 1.589, "close": 1.596, "volume": 62622.3, "close_time": 1765745999999, "quote_volume": 100111.2288, "trades": 378, "taker_buy_base": 31466.9, "taker_buy_quote": 50310.9751 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.596, "high": 1.6, "low": 1.578, "close": 1.584, "volume": 94419.9, "close_time": 1765749599999, "quote_volume": 149685.2399, "trades": 475, "taker_buy_base": 52710.7, "taker_buy_quote": 83534.6533 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.585, "high": 1.595, "low": 1.582, "close": 1.591, "volume": 77916.8, "close_time": 1765753199999, "quote_volume": 123727.3441, "trades": 398, "taker_buy_base": 27136.2, "taker_buy_quote": 43090.3947 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.593, "high": 1.6, "low": 1.571, "close": 1.591, "volume": 91125.8, "close_time": 1765756799999, "quote_volume": 144383.609, "trades": 588, "taker_buy_base": 41892.4, "taker_buy_quote": 66296.5317 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.59, "high": 1.605, "low": 1.588, "close": 1.603, "volume": 54634.7, "close_time": 1765760399999, "quote_volume": 87310.8427, "trades": 370, "taker_buy_base": 30922.2, "taker_buy_quote": 49445.6895 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.604, "high": 1.63, "low": 1.603, "close": 1.627, "volume": 49728.0, "close_time": 1765763999999, "quote_volume": 80444.2061, "trades": 415, "taker_buy_base": 28208.1, "taker_buy_quote": 45626.59 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.628, "high": 1.647, "low": 1.624, "close": 1.624, "volume": 53797.3, "close_time": 1765767599999, "quote_volume": 87931.8211, "trades": 580, "taker_buy_base": 30278.7, "taker_buy_quote": 49487.5796 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.624, "high": 1.627, "low": 1.618, "close": 1.625, "volume": 21887.0, "close_time": 1765771199999, "quote_volume": 35538.9365, "trades": 227, "taker_buy_base": 11683.4, "taker_buy_quote": 18972.5758 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.625, "high": 1.636, "low": 1.622, "close": 1.632, "volume": 23102.0, "close_time": 1765774799999, "quote_volume": 37656.6491, "trades": 355, "taker_buy_base": 12908.4, "taker_buy_quote": 21036.9369 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.632, "high": 1.638, "low": 1.631, "close": 1.633, "volume": 22973.5, "close_time": 1765778399999, "quote_volume": 37522.5163, "trades": 178, "taker_buy_base": 10091.9, "taker_buy_quote": 16490.6877 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.634, "high": 1.638, "low": 1.627, "close": 1.629, "volume": 28563.8, "close_time": 1765781999999, "quote_volume": 46578.6698, "trades": 271, "taker_buy_base": 15032.3, "taker_buy_quote": 24514.301 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.632, "high": 1.632, "low": 1.614, "close": 1.62, "volume": 27361.3, "close_time": 1765785599999, "quote_volume": 44308.6921, "trades": 377, "taker_buy_base": 10131.8, "taker_buy_quote": 16404.8608 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.62, "high": 1.627, "low": 1.618, "close": 1.62, "volume": 23475.0, "close_time": 1765789199999, "quote_volume": 38083.0263, "trades": 206, "taker_buy_base": 9410.1, "taker_buy_quote": 15255.6531 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.619, "high": 1.628, "low": 1.618, "close": 1.626, "volume": 28527.8, "close_time": 1765792799999, "quote_volume": 46263.2869, "trades": 172, "taker_buy_base": 15279.8, "taker_buy_quote": 24779.9452 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.625, "high": 1.633, "low": 1.623, "close": 1.627, "volume": 37678.7, "close_time": 1765796399999, "quote_volume": 61287.9994, "trades": 287, "taker_buy_base": 22734.8, "taker_buy_quote": 36978.3552 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.627, "high": 1.628, "low": 1.615, "close": 1.618, "volume": 41161.9, "close_time": 1765799999999, "quote_volume": 66792.4351, "trades": 451, "taker_buy_base": 21944.6, "taker_buy_quote": 35596.097 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.618, "high": 1.625, "low": 1.612, "close": 1.624, "volume": 41737.0, "close_time": 1765803599999, "quote_volume": 67587.193, "trades": 409, "taker_buy_base": 22324.4, "taker_buy_quote": 36165.0573 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.624, "high": 1.624, "low": 1.605, "close": 1.605, "volume": 46454.4, "close_time": 1765807199999, "quote_volume": 74944.0751, "trades": 482, "taker_buy_base": 19349.5, "taker_buy_quote": 31227.3838 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.606, "high": 1.624, "low": 1.57, "close": 1.583, "volume": 318796.6, "close_time": 1765810799999, "quote_volume": 508509.6637, "trades": 1730, "taker_buy_base": 87065.3, "taker_buy_quote": 138813.1151 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.58, "high": 1.583, "low": 1.527, "close": 1.534, "volume": 457830.7, "close_time": 1765814399999, "quote_volume": 709006.5976, "trades": 2633, "taker_buy_base": 201202.5, "taker_buy_quote": 311687.109 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.533, "high": 1.54, "low": 1.518, "close": 1.525, "volume": 161162.8, "close_time": 1765817999999, "quote_volume": 246469.1664, "trades": 975, "taker_buy_base": 66639.2, "taker_buy_quote": 101988.2422 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.524, "high": 1.527, "low": 1.502, "close": 1.507, "volume": 118820.5, "close_time": 1765821599999, "quote_volume": 179806.0466, "trades": 890, "taker_buy_base": 46356.7, "taker_buy_quote": 70232.4907 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.506, "high": 1.519, "low": 1.49, "close": 1.518, "volume": 213765.4, "close_time": 1765825199999, "quote_volume": 321350.1356, "trades": 1082, "taker_buy_base": 126493.2, "taker_buy_quote": 190196.0884 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.518, "high": 1.537, "low": 1.517, "close": 1.527, "volume": 193999.3, "close_time": 1765828799999, "quote_volume": 296737.0647, "trades": 1166, "taker_buy_base": 127788.0, "taker_buy_quote": 195471.6561 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.526, "high": 1.534, "low": 1.512, "close": 1.527, "volume": 253264.9, "close_time": 1765832399999, "quote_volume": 385668.0914, "trades": 1975, "taker_buy_base": 142210.8, "taker_buy_quote": 216546.0327 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.527, "high": 1.542, "low": 1.526, "close": 1.537, "volume": 82282.7, "close_time": 1765835999999, "quote_volume": 126172.0978, "trades": 639, "taker_buy_base": 41077.2, "taker_buy_quote": 63017.6504 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.538, "high": 1.546, "low": 1.535, "close": 1.545, "volume": 29055.3, "close_time": 1765839599999, "quote_volume": 44718.3088, "trades": 217, "taker_buy_base": 9013.9, "taker_buy_quote": 13882.3414 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.547, "high": 1.554, "low": 1.543, "close": 1.545, "volume": 90403.4, "close_time": 1765843199999, "quote_volume": 140032.3066, "trades": 666, "taker_buy_base": 41850.1, "taker_buy_quote": 64845.5498 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.546, "high": 1.546, "low": 1.533, "close": 1.533, "volume": 61029.8, "close_time": 1765846799999, "quote_volume": 93996.6814, "trades": 452, "taker_buy_base": 29792.0, "taker_buy_quote": 45915.8039 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.534, "high": 1.545, "low": 1.532, "close": 1.542, "volume": 51568.5, "close_time": 1765850399999, "quote_volume": 79374.4824, "trades": 358, "taker_buy_base": 22042.0, "taker_buy_quote": 33939.5185 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.541, "high": 1.553, "low": 1.537, "close": 1.545, "volume": 44657.0, "close_time": 1765853999999, "quote_volume": 69025.0587, "trades": 332, "taker_buy_base": 19910.5, "taker_buy_quote": 30758.6763 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.544, "high": 1.546, "low": 1.533, "close": 1.543, "volume": 60403.5, "close_time": 1765857599999, "quote_volume": 92967.8372, "trades": 438, "taker_buy_base": 31457.7, "taker_buy_quote": 48410.7045 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.544, "high": 1.545, "low": 1.519, "close": 1.534, "volume": 81366.4, "close_time": 1765861199999, "quote_volume": 124564.3479, "trades": 740, "taker_buy_base": 27839.7, "taker_buy_quote": 42621.2702 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.533, "high": 1.538, "low": 1.529, "close": 1.531, "volume": 80762.5, "close_time": 1765864799999, "quote_volume": 123800.9285, "trades": 709, "taker_buy_base": 44137.8, "taker_buy_quote": 67689.5911 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.529, "high": 1.543, "low": 1.528, "close": 1.541, "volume": 67015.0, "close_time": 1765868399999, "quote_volume": 102885.8331, "trades": 371, "taker_buy_base": 40125.1, "taker_buy_quote": 61621.0352 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.541, "high": 1.545, "low": 1.517, "close": 1.521, "volume": 86658.2, "close_time": 1765871999999, "quote_volume": 132481.7762, "trades": 744, "taker_buy_base": 32671.1, "taker_buy_quote": 50023.2952 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.521, "high": 1.531, "low": 1.519, "close": 1.522, "volume": 40134.9, "close_time": 1765875599999, "quote_volume": 61167.5854, "trades": 355, "taker_buy_base": 15519.8, "taker_buy_quote": 23647.675 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.522, "high": 1.527, "low": 1.519, "close": 1.524, "volume": 43652.8, "close_time": 1765879199999, "quote_volume": 66497.0234, "trades": 325, "taker_buy_base": 21774.6, "taker_buy_quote": 33165.8945 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.523, "high": 1.555, "low": 1.522, "close": 1.545, "volume": 74549.7, "close_time": 1765882799999, "quote_volume": 114658.9894, "trades": 615, "taker_buy_base": 37377.4, "taker_buy_quote": 57496.9496 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.545, "high": 1.55, "low": 1.539, "close": 1.544, "volume": 52863.2, "close_time": 1765886399999, "quote_volume": 81595.0951, "trades": 328, "taker_buy_base": 26411.8, "taker_buy_quote": 40776.991 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.545, "high": 1.547, "low": 1.532, "close": 1.534, "volume": 55004.6, "close_time": 1765889999999, "quote_volume": 84644.1341, "trades": 396, "taker_buy_base": 25521.1, "taker_buy_quote": 39285.539 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.534, "high": 1.555, "low": 1.517, "close": 1.517, "volume": 202321.2, "close_time": 1765893599999, "quote_volume": 310422.5896, "trades": 1163, "taker_buy_base": 109206.7, "taker_buy_quote": 167709.2581 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.517, "high": 1.544, "low": 1.506, "close": 1.533, "volume": 219905.6, "close_time": 1765897199999, "quote_volume": 335243.3947, "trades": 1336, "taker_buy_base": 109930.8, "taker_buy_quote": 167668.5775 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.535, "high": 1.562, "low": 1.522, "close": 1.558, "volume": 230671.3, "close_time": 1765900799999, "quote_volume": 356375.1225, "trades": 1077, "taker_buy_base": 117534.3, "taker_buy_quote": 181517.8452 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.568, "low": 1.551, "close": 1.56, "volume": 115754.8, "close_time": 1765904399999, "quote_volume": 180454.0113, "trades": 758, "taker_buy_base": 59806.2, "taker_buy_quote": 93248.1604 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.561, "high": 1.571, "low": 1.551, "close": 1.553, "volume": 84655.1, "close_time": 1765907999999, "quote_volume": 132026.2803, "trades": 618, "taker_buy_base": 41911.6, "taker_buy_quote": 65378.31 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.553, "high": 1.6, "low": 1.549, "close": 1.582, "volume": 284506.9, "close_time": 1765911599999, "quote_volume": 447719.6021, "trades": 1496, "taker_buy_base": 139381.0, "taker_buy_quote": 219281.6896 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.581, "high": 1.586, "low": 1.558, "close": 1.581, "volume": 201044.4, "close_time": 1765915199999, "quote_volume": 316099.6009, "trades": 1008, "taker_buy_base": 82202.7, "taker_buy_quote": 129261.2797 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.582, "high": 1.619, "low": 1.581, "close": 1.61, "volume": 249371.0, "close_time": 1765918799999, "quote_volume": 399624.0691, "trades": 1148, "taker_buy_base": 139944.8, "taker_buy_quote": 224243.3259 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.611, "high": 1.612, "low": 1.587, "close": 1.593, "volume": 106927.4, "close_time": 1765922399999, "quote_volume": 170917.1242, "trades": 753, "taker_buy_base": 62919.7, "taker_buy_quote": 100596.6003 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.593, "high": 1.595, "low": 1.576, "close": 1.581, "volume": 45767.2, "close_time": 1765925999999, "quote_volume": 72540.6922, "trades": 380, "taker_buy_base": 24523.4, "taker_buy_quote": 38882.087 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.579, "high": 1.579, "low": 1.563, "close": 1.569, "volume": 52415.3, "close_time": 1765929599999, "quote_volume": 82206.9092, "trades": 467, "taker_buy_base": 24519.9, "taker_buy_quote": 38454.9833 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.569, "low": 1.555, "close": 1.555, "volume": 63704.4, "close_time": 1765933199999, "quote_volume": 99479.5064, "trades": 409, "taker_buy_base": 29510.0, "taker_buy_quote": 46085.0901 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.556, "high": 1.574, "low": 1.556, "close": 1.563, "volume": 59169.0, "close_time": 1765936799999, "quote_volume": 92790.8699, "trades": 472, "taker_buy_base": 26151.6, "taker_buy_quote": 40998.2613 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.564, "high": 1.569, "low": 1.554, "close": 1.564, "volume": 45366.1, "close_time": 1765940399999, "quote_volume": 70817.8763, "trades": 456, "taker_buy_base": 24577.0, "taker_buy_quote": 38378.629 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.564, "high": 1.569, "low": 1.554, "close": 1.556, "volume": 30414.2, "close_time": 1765943999999, "quote_volume": 47505.1021, "trades": 441, "taker_buy_base": 16741.4, "taker_buy_quote": 26150.0708 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.556, "high": 1.557, "low": 1.54, "close": 1.543, "volume": 49225.0, "close_time": 1765947599999, "quote_volume": 76071.4849, "trades": 541, "taker_buy_base": 19768.5, "taker_buy_quote": 30555.6893 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.542, "high": 1.554, "low": 1.536, "close": 1.551, "volume": 42103.3, "close_time": 1765951199999, "quote_volume": 65061.479, "trades": 499, "taker_buy_base": 19557.9, "taker_buy_quote": 30226.2441 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.551, "high": 1.559, "low": 1.55, "close": 1.553, "volume": 26416.5, "close_time": 1765954799999, "quote_volume": 41081.2004, "trades": 220, "taker_buy_base": 16018.2, "taker_buy_quote": 24908.938 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.553, "high": 1.555, "low": 1.546, "close": 1.548, "volume": 58477.6, "close_time": 1765958399999, "quote_volume": 90586.9062, "trades": 334, "taker_buy_base": 30407.6, "taker_buy_quote": 47120.3652 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.547, "high": 1.548, "low": 1.537, "close": 1.539, "volume": 49024.4, "close_time": 1765961999999, "quote_volume": 75645.5044, "trades": 308, "taker_buy_base": 29135.9, "taker_buy_quote": 44979.2227 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.538, "high": 1.54, "low": 1.529, "close": 1.534, "volume": 22932.0, "close_time": 1765965599999, "quote_volume": 35191.9748, "trades": 225, "taker_buy_base": 9072.8, "taker_buy_quote": 13929.5475 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.532, "high": 1.539, "low": 1.528, "close": 1.535, "volume": 30377.6, "close_time": 1765969199999, "quote_volume": 46623.1031, "trades": 198, "taker_buy_base": 17968.2, "taker_buy_quote": 27565.642 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.535, "high": 1.538, "low": 1.531, "close": 1.538, "volume": 58463.8, "close_time": 1765972799999, "quote_volume": 89725.738, "trades": 324, "taker_buy_base": 25280.2, "taker_buy_quote": 38797.8087 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.537, "high": 1.543, "low": 1.527, "close": 1.533, "volume": 81316.1, "close_time": 1765976399999, "quote_volume": 124842.1629, "trades": 366, "taker_buy_base": 38755.3, "taker_buy_quote": 59605.3336 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.534, "high": 1.555, "low": 1.529, "close": 1.553, "volume": 82190.8, "close_time": 1765979999999, "quote_volume": 126799.8222, "trades": 382, "taker_buy_base": 38312.5, "taker_buy_quote": 59157.0722 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.555, "high": 1.587, "low": 1.517, "close": 1.586, "volume": 200736.5, "close_time": 1765983599999, "quote_volume": 310690.4797, "trades": 1070, "taker_buy_base": 94289.5, "taker_buy_quote": 145889.9888 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.589, "high": 1.613, "low": 1.531, "close": 1.539, "volume": 320596.2, "close_time": 1765987199999, "quote_volume": 505778.0307, "trades": 1810, "taker_buy_base": 184168.7, "taker_buy_quote": 290936.0159 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.538, "high": 1.548, "low": 1.482, "close": 1.514, "volume": 349739.5, "close_time": 1765990799999, "quote_volume": 526986.3901, "trades": 1738, "taker_buy_base": 148772.0, "taker_buy_quote": 224581.8156 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.513, "high": 1.525, "low": 1.49, "close": 1.492, "volume": 206111.1, "close_time": 1765994399999, "quote_volume": 310865.8985, "trades": 917, "taker_buy_base": 99967.3, "taker_buy_quote": 150886.302 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.493, "high": 1.508, "low": 1.473, "close": 1.475, "volume": 170072.3, "close_time": 1765997999999, "quote_volume": 253268.4358, "trades": 877, "taker_buy_base": 57736.8, "taker_buy_quote": 86089.3249 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.476, "high": 1.489, "low": 1.467, "close": 1.486, "volume": 173814.2, "close_time": 1766001599999, "quote_volume": 256912.1639, "trades": 944, "taker_buy_base": 76215.7, "taker_buy_quote": 112813.1437 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.485, "high": 1.498, "low": 1.479, "close": 1.486, "volume": 76970.6, "close_time": 1766005199999, "quote_volume": 114459.4568, "trades": 440, "taker_buy_base": 32033.5, "taker_buy_quote": 47687.4832 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.486, "high": 1.489, "low": 1.472, "close": 1.475, "volume": 85776.9, "close_time": 1766008799999, "quote_volume": 127080.759, "trades": 307, "taker_buy_base": 30150.1, "taker_buy_quote": 44729.5184 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.476, "high": 1.491, "low": 1.469, "close": 1.491, "volume": 64533.7, "close_time": 1766012399999, "quote_volume": 95599.5091, "trades": 307, "taker_buy_base": 29305.2, "taker_buy_quote": 43388.0839 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.49, "high": 1.49, "low": 1.475, "close": 1.481, "volume": 19136.4, "close_time": 1766015999999, "quote_volume": 28304.3062, "trades": 149, "taker_buy_base": 11423.4, "taker_buy_quote": 16891.506 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.48, "high": 1.486, "low": 1.475, "close": 1.484, "volume": 92037.3, "close_time": 1766019599999, "quote_volume": 136383.644, "trades": 306, "taker_buy_base": 38004.7, "taker_buy_quote": 56370.7021 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.482, "high": 1.482, "low": 1.463, "close": 1.47, "volume": 83164.7, "close_time": 1766023199999, "quote_volume": 122581.1333, "trades": 380, "taker_buy_base": 46949.8, "taker_buy_quote": 69199.3215 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.471, "high": 1.486, "low": 1.464, "close": 1.478, "volume": 25738.2, "close_time": 1766026799999, "quote_volume": 38030.8231, "trades": 210, "taker_buy_base": 17841.7, "taker_buy_quote": 26371.791 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.478, "high": 1.479, "low": 1.461, "close": 1.465, "volume": 17523.5, "close_time": 1766030399999, "quote_volume": 25737.5459, "trades": 205, "taker_buy_base": 7235.6, "taker_buy_quote": 10645.444 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.466, "high": 1.474, "low": 1.466, "close": 1.469, "volume": 18847.0, "close_time": 1766033999999, "quote_volume": 27712.0672, "trades": 130, "taker_buy_base": 6828.7, "taker_buy_quote": 10039.6837 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.47, "high": 1.471, "low": 1.452, "close": 1.455, "volume": 62138.0, "close_time": 1766037599999, "quote_volume": 90642.1547, "trades": 304, "taker_buy_base": 18972.3, "taker_buy_quote": 27668.0715 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.455, "high": 1.467, "low": 1.455, "close": 1.465, "volume": 26362.8, "close_time": 1766041199999, "quote_volume": 38545.1067, "trades": 162, "taker_buy_base": 17008.0, "taker_buy_quote": 24860.8318 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.467, "high": 1.478, "low": 1.465, "close": 1.476, "volume": 61616.2, "close_time": 1766044799999, "quote_volume": 90722.7896, "trades": 326, "taker_buy_base": 35293.1, "taker_buy_quote": 51964.6766 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.477, "high": 1.488, "low": 1.474, "close": 1.482, "volume": 72427.7, "close_time": 1766048399999, "quote_volume": 107198.7569, "trades": 331, "taker_buy_base": 42349.8, "taker_buy_quote": 62654.2928 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.482, "high": 1.489, "low": 1.474, "close": 1.476, "volume": 60973.7, "close_time": 1766051999999, "quote_volume": 90430.8243, "trades": 420, "taker_buy_base": 25043.5, "taker_buy_quote": 37106.1248 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.475, "high": 1.478, "low": 1.47, "close": 1.472, "volume": 47827.0, "close_time": 1766055599999, "quote_volume": 70428.4646, "trades": 260, "taker_buy_base": 25168.4, "taker_buy_quote": 37057.5144 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.471, "high": 1.476, "low": 1.465, "close": 1.474, "volume": 51574.1, "close_time": 1766059199999, "quote_volume": 75832.5498, "trades": 315, "taker_buy_base": 26140.7, "taker_buy_quote": 38453.7353 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.475, "high": 1.483, "low": 1.47, "close": 1.481, "volume": 43492.9, "close_time": 1766062799999, "quote_volume": 64210.0849, "trades": 350, "taker_buy_base": 15167.2, "taker_buy_quote": 22400.0126 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.482, "high": 1.531, "low": 1.482, "close": 1.53, "volume": 297480.3, "close_time": 1766066399999, "quote_volume": 447939.4111, "trades": 1490, "taker_buy_base": 178614.2, "taker_buy_quote": 268853.4575 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.53, "high": 1.545, "low": 1.511, "close": 1.526, "volume": 302703.4, "close_time": 1766069999999, "quote_volume": 462961.151, "trades": 1197, "taker_buy_base": 142450.0, "taker_buy_quote": 217723.6527 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.527, "high": 1.589, "low": 1.517, "close": 1.566, "volume": 341780.4, "close_time": 1766073599999, "quote_volume": 532461.9593, "trades": 1588, "taker_buy_base": 161741.4, "taker_buy_quote": 251553.3892 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.567, "high": 1.599, "low": 1.555, "close": 1.591, "volume": 261715.3, "close_time": 1766077199999, "quote_volume": 411172.2217, "trades": 1372, "taker_buy_base": 132761.6, "taker_buy_quote": 208616.1393 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.592, "high": 1.595, "low": 1.513, "close": 1.525, "volume": 614849.0, "close_time": 1766080799999, "quote_volume": 949665.0706, "trades": 2436, "taker_buy_base": 331374.1, "taker_buy_quote": 512295.0763 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.525, "high": 1.541, "low": 1.467, "close": 1.471, "volume": 200047.2, "close_time": 1766084399999, "quote_volume": 300199.5998, "trades": 1062, "taker_buy_base": 90677.7, "taker_buy_quote": 136254.4227 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.471, "high": 1.477, "low": 1.424, "close": 1.428, "volume": 331910.7, "close_time": 1766087999999, "quote_volume": 482607.0313, "trades": 1795, "taker_buy_base": 158099.1, "taker_buy_quote": 230360.2882 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.428, "high": 1.446, "low": 1.424, "close": 1.424, "volume": 221489.7, "close_time": 1766091599999, "quote_volume": 318062.4414, "trades": 1100, "taker_buy_base": 112108.0, "taker_buy_quote": 161060.6675 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.423, "high": 1.446, "low": 1.422, "close": 1.437, "volume": 243338.2, "close_time": 1766095199999, "quote_volume": 348817.9182, "trades": 1137, "taker_buy_base": 131086.1, "taker_buy_quote": 187915.8146 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.438, "high": 1.456, "low": 1.424, "close": 1.427, "volume": 253242.6, "close_time": 1766098799999, "quote_volume": 364020.3848, "trades": 1087, "taker_buy_base": 140482.9, "taker_buy_quote": 201871.7955 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.427, "high": 1.431, "low": 1.419, "close": 1.427, "volume": 95546.8, "close_time": 1766102399999, "quote_volume": 136061.0142, "trades": 411, "taker_buy_base": 38201.3, "taker_buy_quote": 54444.2562 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.427, "high": 1.433, "low": 1.42, "close": 1.431, "volume": 151002.2, "close_time": 1766105999999, "quote_volume": 215107.5483, "trades": 717, "taker_buy_base": 99182.7, "taker_buy_quote": 141273.3886 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.429, "high": 1.429, "low": 1.406, "close": 1.415, "volume": 155167.6, "close_time": 1766109599999, "quote_volume": 219224.7199, "trades": 640, "taker_buy_base": 52618.5, "taker_buy_quote": 74345.6165 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.413, "high": 1.429, "low": 1.405, "close": 1.425, "volume": 106422.8, "close_time": 1766113199999, "quote_volume": 150601.5421, "trades": 528, "taker_buy_base": 52120.9, "taker_buy_quote": 73803.7264 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.425, "high": 1.486, "low": 1.422, "close": 1.474, "volume": 273580.9, "close_time": 1766116799999, "quote_volume": 399909.5563, "trades": 1396, "taker_buy_base": 151385.8, "taker_buy_quote": 221429.7635 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.475, "high": 1.49, "low": 1.474, "close": 1.476, "volume": 95418.7, "close_time": 1766120399999, "quote_volume": 141186.827, "trades": 559, "taker_buy_base": 49069.8, "taker_buy_quote": 72629.0913 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.476, "high": 1.477, "low": 1.465, "close": 1.466, "volume": 51226.9, "close_time": 1766123999999, "quote_volume": 75418.2476, "trades": 316, "taker_buy_base": 19910.3, "taker_buy_quote": 29319.5928 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.467, "high": 1.482, "low": 1.461, "close": 1.482, "volume": 49064.8, "close_time": 1766127599999, "quote_volume": 72105.4234, "trades": 299, "taker_buy_base": 28714.6, "taker_buy_quote": 42213.6804 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.482, "high": 1.504, "low": 1.482, "close": 1.492, "volume": 123766.7, "close_time": 1766131199999, "quote_volume": 184451.9026, "trades": 646, "taker_buy_base": 58611.9, "taker_buy_quote": 87324.7873 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.491, "high": 1.498, "low": 1.49, "close": 1.496, "volume": 99445.7, "close_time": 1766134799999, "quote_volume": 148641.686, "trades": 384, "taker_buy_base": 47503.9, "taker_buy_quote": 71009.9075 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.494, "high": 1.495, "low": 1.484, "close": 1.491, "volume": 135613.8, "close_time": 1766138399999, "quote_volume": 201970.5662, "trades": 402, "taker_buy_base": 42900.2, "taker_buy_quote": 63916.8311 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.491, "high": 1.496, "low": 1.484, "close": 1.496, "volume": 53630.5, "close_time": 1766141999999, "quote_volume": 79864.0562, "trades": 279, "taker_buy_base": 21394.3, "taker_buy_quote": 31893.3005 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.494, "high": 1.51, "low": 1.49, "close": 1.507, "volume": 234833.8, "close_time": 1766145599999, "quote_volume": 352840.6211, "trades": 662, "taker_buy_base": 129494.7, "taker_buy_quote": 194487.931 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.506, "high": 1.511, "low": 1.491, "close": 1.492, "volume": 125687.9, "close_time": 1766149199999, "quote_volume": 188613.8856, "trades": 667, "taker_buy_base": 41899.8, "taker_buy_quote": 62904.112 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.491, "high": 1.499, "low": 1.486, "close": 1.496, "volume": 92843.4, "close_time": 1766152799999, "quote_volume": 138550.767, "trades": 429, "taker_buy_base": 35106.4, "taker_buy_quote": 52439.0201 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.496, "high": 1.53, "low": 1.493, "close": 1.516, "volume": 224584.1, "close_time": 1766156399999, "quote_volume": 338691.5893, "trades": 1062, "taker_buy_base": 122335.2, "taker_buy_quote": 184528.0246 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.515, "high": 1.54, "low": 1.5, "close": 1.514, "volume": 258113.1, "close_time": 1766159999999, "quote_volume": 391118.206, "trades": 1458, "taker_buy_base": 126060.4, "taker_buy_quote": 191064.0562 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.513, "high": 1.543, "low": 1.513, "close": 1.525, "volume": 119190.7, "close_time": 1766163599999, "quote_volume": 182507.519, "trades": 762, "taker_buy_base": 69322.9, "taker_buy_quote": 106183.4813 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.527, "high": 1.542, "low": 1.506, "close": 1.507, "volume": 132902.1, "close_time": 1766167199999, "quote_volume": 202427.6103, "trades": 896, "taker_buy_base": 53854.9, "taker_buy_quote": 82033.091 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.508, "high": 1.526, "low": 1.502, "close": 1.522, "volume": 105029.9, "close_time": 1766170799999, "quote_volume": 158791.2081, "trades": 618, "taker_buy_base": 53334.4, "taker_buy_quote": 80606.1979 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.524, "high": 1.559, "low": 1.523, "close": 1.551, "volume": 65815.1, "close_time": 1766174399999, "quote_volume": 101718.8127, "trades": 506, "taker_buy_base": 34517.0, "taker_buy_quote": 53299.9988 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.551, "high": 1.559, "low": 1.542, "close": 1.554, "volume": 115392.2, "close_time": 1766177999999, "quote_volume": 178897.8404, "trades": 625, "taker_buy_base": 58509.2, "taker_buy_quote": 90777.6688 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.554, "high": 1.554, "low": 1.534, "close": 1.536, "volume": 64271.9, "close_time": 1766181599999, "quote_volume": 99026.198, "trades": 321, "taker_buy_base": 35541.6, "taker_buy_quote": 54770.6601 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.536, "high": 1.549, "low": 1.536, "close": 1.545, "volume": 88602.7, "close_time": 1766185199999, "quote_volume": 136757.3814, "trades": 323, "taker_buy_base": 57092.7, "taker_buy_quote": 88141.5866 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.542, "high": 1.542, "low": 1.536, "close": 1.538, "volume": 28367.1, "close_time": 1766188799999, "quote_volume": 43651.363, "trades": 147, "taker_buy_base": 13231.7, "taker_buy_quote": 20361.9461 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.538, "high": 1.538, "low": 1.53, "close": 1.53, "volume": 121695.4, "close_time": 1766192399999, "quote_volume": 186684.6885, "trades": 639, "taker_buy_base": 38449.5, "taker_buy_quote": 58979.0193 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.53, "high": 1.531, "low": 1.517, "close": 1.518, "volume": 49894.3, "close_time": 1766195999999, "quote_volume": 76048.9599, "trades": 380, "taker_buy_base": 24772.6, "taker_buy_quote": 37765.3406 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.518, "high": 1.522, "low": 1.513, "close": 1.517, "volume": 43553.0, "close_time": 1766199599999, "quote_volume": 66024.9801, "trades": 295, "taker_buy_base": 17722.3, "taker_buy_quote": 26871.2848 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.517, "high": 1.522, "low": 1.511, "close": 1.515, "volume": 31905.1, "close_time": 1766203199999, "quote_volume": 48393.3132, "trades": 239, "taker_buy_base": 16626.7, "taker_buy_quote": 25234.3004 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.515, "high": 1.518, "low": 1.505, "close": 1.506, "volume": 62340.3, "close_time": 1766206799999, "quote_volume": 94144.7296, "trades": 306, "taker_buy_base": 24152.8, "taker_buy_quote": 36488.9213 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.507, "high": 1.519, "low": 1.506, "close": 1.514, "volume": 25675.6, "close_time": 1766210399999, "quote_volume": 38818.1559, "trades": 307, "taker_buy_base": 15814.9, "taker_buy_quote": 23911.5071 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.514, "high": 1.52, "low": 1.514, "close": 1.516, "volume": 20085.7, "close_time": 1766213999999, "quote_volume": 30465.9921, "trades": 261, "taker_buy_base": 12594.8, "taker_buy_quote": 19102.4864 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.517, "high": 1.538, "low": 1.515, "close": 1.533, "volume": 91042.6, "close_time": 1766217599999, "quote_volume": 139186.7761, "trades": 481, "taker_buy_base": 61168.8, "taker_buy_quote": 93600.6808 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.534, "high": 1.545, "low": 1.533, "close": 1.537, "volume": 44080.9, "close_time": 1766221199999, "quote_volume": 67830.87, "trades": 336, "taker_buy_base": 26256.1, "taker_buy_quote": 40393.7095 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.537, "high": 1.54, "low": 1.53, "close": 1.53, "volume": 26564.2, "close_time": 1766224799999, "quote_volume": 40805.8521, "trades": 186, "taker_buy_base": 17554.6, "taker_buy_quote": 26970.7531 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.531, "high": 1.532, "low": 1.514, "close": 1.517, "volume": 41755.5, "close_time": 1766228399999, "quote_volume": 63476.2627, "trades": 264, "taker_buy_base": 12764.6, "taker_buy_quote": 19412.4633 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.516, "high": 1.523, "low": 1.514, "close": 1.522, "volume": 17561.5, "close_time": 1766231999999, "quote_volume": 26687.5187, "trades": 207, "taker_buy_base": 8297.8, "taker_buy_quote": 12612.5349 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.521, "high": 1.522, "low": 1.513, "close": 1.516, "volume": 28862.7, "close_time": 1766235599999, "quote_volume": 43769.1033, "trades": 266, "taker_buy_base": 15009.3, "taker_buy_quote": 22768.9535 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.516, "high": 1.519, "low": 1.505, "close": 1.515, "volume": 66274.3, "close_time": 1766239199999, "quote_volume": 100090.2534, "trades": 371, "taker_buy_base": 31921.9, "taker_buy_quote": 48228.4581 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.514, "high": 1.522, "low": 1.506, "close": 1.521, "volume": 70950.7, "close_time": 1766242799999, "quote_volume": 107381.3853, "trades": 299, "taker_buy_base": 37966.6, "taker_buy_quote": 57526.3907 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.52, "high": 1.522, "low": 1.51, "close": 1.517, "volume": 30264.4, "close_time": 1766246399999, "quote_volume": 45874.5506, "trades": 222, "taker_buy_base": 16067.3, "taker_buy_quote": 24342.9629 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.517, "high": 1.52, "low": 1.516, "close": 1.518, "volume": 19811.5, "close_time": 1766249999999, "quote_volume": 30082.5955, "trades": 115, "taker_buy_base": 15492.2, "taker_buy_quote": 23524.3929 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.519, "high": 1.524, "low": 1.515, "close": 1.515, "volume": 25619.9, "close_time": 1766253599999, "quote_volume": 38904.9539, "trades": 189, "taker_buy_base": 7464.8, "taker_buy_quote": 11338.3554 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.515, "high": 1.524, "low": 1.514, "close": 1.52, "volume": 61159.7, "close_time": 1766257199999, "quote_volume": 92855.5097, "trades": 212, "taker_buy_base": 26834.3, "taker_buy_quote": 40755.4416 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.521, "high": 1.521, "low": 1.518, "close": 1.518, "volume": 26478.4, "close_time": 1766260799999, "quote_volume": 40222.8745, "trades": 152, "taker_buy_base": 17786.6, "taker_buy_quote": 27018.3059 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.518, "high": 1.521, "low": 1.515, "close": 1.52, "volume": 27904.6, "close_time": 1766264399999, "quote_volume": 42372.7828, "trades": 163, "taker_buy_base": 14026.9, "taker_buy_quote": 21298.2226 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.52, "high": 1.523, "low": 1.515, "close": 1.516, "volume": 23931.3, "close_time": 1766267999999, "quote_volume": 36365.062, "trades": 181, "taker_buy_base": 13171.4, "taker_buy_quote": 20005.1606 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.516, "high": 1.526, "low": 1.515, "close": 1.524, "volume": 40327.8, "close_time": 1766271599999, "quote_volume": 61249.4677, "trades": 249, "taker_buy_base": 20314.6, "taker_buy_quote": 30871.8472 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.523, "high": 1.526, "low": 1.521, "close": 1.522, "volume": 36947.9, "close_time": 1766275199999, "quote_volume": 56283.3304, "trades": 276, "taker_buy_base": 17478.7, "taker_buy_quote": 26618.1703 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.522, "high": 1.528, "low": 1.518, "close": 1.522, "volume": 23563.8, "close_time": 1766278799999, "quote_volume": 35883.9781, "trades": 175, "taker_buy_base": 11601.3, "taker_buy_quote": 17671.5351 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.52, "high": 1.52, "low": 1.504, "close": 1.505, "volume": 44224.3, "close_time": 1766282399999, "quote_volume": 66804.5081, "trades": 294, "taker_buy_base": 12384.7, "taker_buy_quote": 18706.7229 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.505, "high": 1.505, "low": 1.492, "close": 1.495, "volume": 63653.9, "close_time": 1766285999999, "quote_volume": 95390.058, "trades": 501, "taker_buy_base": 24669.1, "taker_buy_quote": 36970.0953 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.496, "high": 1.51, "low": 1.495, "close": 1.507, "volume": 23707.5, "close_time": 1766289599999, "quote_volume": 35654.9916, "trades": 209, "taker_buy_base": 11506.3, "taker_buy_quote": 17298.9614 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.507, "high": 1.511, "low": 1.505, "close": 1.507, "volume": 6966.0, "close_time": 1766293199999, "quote_volume": 10503.942, "trades": 68, "taker_buy_base": 3397.7, "taker_buy_quote": 5123.4421 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.508, "high": 1.519, "low": 1.507, "close": 1.509, "volume": 22352.7, "close_time": 1766296799999, "quote_volume": 33812.1995, "trades": 252, "taker_buy_base": 11086.0, "taker_buy_quote": 16764.5352 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.509, "high": 1.515, "low": 1.508, "close": 1.514, "volume": 14197.5, "close_time": 1766300399999, "quote_volume": 21452.5636, "trades": 100, "taker_buy_base": 5361.3, "taker_buy_quote": 8104.2429 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.513, "high": 1.517, "low": 1.512, "close": 1.516, "volume": 9480.1, "close_time": 1766303999999, "quote_volume": 14361.4471, "trades": 82, "taker_buy_base": 2587.6, "taker_buy_quote": 3922.5647 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.517, "high": 1.53, "low": 1.51, "close": 1.524, "volume": 29707.6, "close_time": 1766307599999, "quote_volume": 45259.1955, "trades": 234, "taker_buy_base": 19332.7, "taker_buy_quote": 29468.821 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.526, "high": 1.535, "low": 1.519, "close": 1.53, "volume": 53840.3, "close_time": 1766311199999, "quote_volume": 82301.4495, "trades": 311, "taker_buy_base": 31287.7, "taker_buy_quote": 47823.3745 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.531, "high": 1.533, "low": 1.512, "close": 1.516, "volume": 60094.6, "close_time": 1766314799999, "quote_volume": 91443.6405, "trades": 369, "taker_buy_base": 41483.3, "taker_buy_quote": 63108.1264 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.516, "high": 1.519, "low": 1.51, "close": 1.513, "volume": 23676.6, "close_time": 1766318399999, "quote_volume": 35853.7063, "trades": 179, "taker_buy_base": 10980.1, "taker_buy_quote": 16629.9906 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.515, "high": 1.522, "low": 1.503, "close": 1.51, "volume": 64756.6, "close_time": 1766321999999, "quote_volume": 97866.9556, "trades": 428, "taker_buy_base": 44195.8, "taker_buy_quote": 66789.7928 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.509, "high": 1.51, "low": 1.456, "close": 1.459, "volume": 175520.4, "close_time": 1766325599999, "quote_volume": 259934.9578, "trades": 1107, "taker_buy_base": 71175.1, "taker_buy_quote": 105433.2306 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.458, "high": 1.476, "low": 1.458, "close": 1.468, "volume": 92156.8, "close_time": 1766329199999, "quote_volume": 135090.7353, "trades": 512, "taker_buy_base": 38990.7, "taker_buy_quote": 57182.3315 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.468, "high": 1.471, "low": 1.454, "close": 1.463, "volume": 81656.5, "close_time": 1766332799999, "quote_volume": 119543.4458, "trades": 519, "taker_buy_base": 42391.6, "taker_buy_quote": 62080.5587 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.462, "high": 1.476, "low": 1.458, "close": 1.475, "volume": 42279.0, "close_time": 1766336399999, "quote_volume": 62054.5466, "trades": 339, "taker_buy_base": 23176.3, "taker_buy_quote": 34060.0449 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.476, "high": 1.486, "low": 1.467, "close": 1.469, "volume": 89141.9, "close_time": 1766339999999, "quote_volume": 131602.0057, "trades": 534, "taker_buy_base": 34224.1, "taker_buy_quote": 50548.3842 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.469, "high": 1.474, "low": 1.456, "close": 1.474, "volume": 55892.1, "close_time": 1766343599999, "quote_volume": 81912.3965, "trades": 382, "taker_buy_base": 22882.9, "taker_buy_quote": 33568.7352 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.475, "high": 1.49, "low": 1.473, "close": 1.488, "volume": 32842.8, "close_time": 1766347199999, "quote_volume": 48616.433, "trades": 249, "taker_buy_base": 13520.3, "taker_buy_quote": 20028.8633 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.489, "high": 1.489, "low": 1.479, "close": 1.479, "volume": 36013.0, "close_time": 1766350799999, "quote_volume": 53432.0509, "trades": 279, "taker_buy_base": 19434.2, "taker_buy_quote": 28851.0529 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.48, "high": 1.486, "low": 1.468, "close": 1.477, "volume": 51945.6, "close_time": 1766354399999, "quote_volume": 76841.7377, "trades": 372, "taker_buy_base": 23295.4, "taker_buy_quote": 34441.6457 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.477, "high": 1.504, "low": 1.475, "close": 1.503, "volume": 58726.3, "close_time": 1766357999999, "quote_volume": 87392.5339, "trades": 439, "taker_buy_base": 38377.9, "taker_buy_quote": 57141.0589 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.503, "high": 1.528, "low": 1.499, "close": 1.509, "volume": 118322.9, "close_time": 1766361599999, "quote_volume": 179094.2551, "trades": 850, "taker_buy_base": 61972.2, "taker_buy_quote": 93784.2685 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.542, "low": 1.509, "close": 1.512, "volume": 171199.4, "close_time": 1766365199999, "quote_volume": 260718.4241, "trades": 1049, "taker_buy_base": 84594.9, "taker_buy_quote": 128862.4294 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.511, "high": 1.535, "low": 1.511, "close": 1.514, "volume": 83550.6, "close_time": 1766368799999, "quote_volume": 127224.51, "trades": 612, "taker_buy_base": 53462.5, "taker_buy_quote": 81413.6532 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.513, "high": 1.514, "low": 1.492, "close": 1.508, "volume": 89518.4, "close_time": 1766372399999, "quote_volume": 134359.9241, "trades": 828, "taker_buy_base": 49023.0, "taker_buy_quote": 73586.2378 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.508, "high": 1.524, "low": 1.502, "close": 1.516, "volume": 51180.1, "close_time": 1766375999999, "quote_volume": 77620.1853, "trades": 467, "taker_buy_base": 28252.9, "taker_buy_quote": 42849.3976 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.517, "high": 1.533, "low": 1.515, "close": 1.53, "volume": 91151.5, "close_time": 1766379599999, "quote_volume": 139033.4903, "trades": 537, "taker_buy_base": 53329.5, "taker_buy_quote": 81379.8557 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.53, "high": 1.532, "low": 1.522, "close": 1.524, "volume": 39812.7, "close_time": 1766383199999, "quote_volume": 60807.6435, "trades": 426, "taker_buy_base": 23358.2, "taker_buy_quote": 35685.6194 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.524, "high": 1.533, "low": 1.52, "close": 1.528, "volume": 38167.2, "close_time": 1766386799999, "quote_volume": 58334.448, "trades": 319, "taker_buy_base": 22907.1, "taker_buy_quote": 35008.9265 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.527, "high": 1.536, "low": 1.526, "close": 1.535, "volume": 45255.1, "close_time": 1766390399999, "quote_volume": 69347.9708, "trades": 322, "taker_buy_base": 29474.9, "taker_buy_quote": 45184.8702 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.535, "high": 1.563, "low": 1.533, "close": 1.561, "volume": 138572.0, "close_time": 1766393999999, "quote_volume": 215375.3199, "trades": 961, "taker_buy_base": 61736.0, "taker_buy_quote": 95977.5917 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.561, "high": 1.568, "low": 1.556, "close": 1.567, "volume": 75398.4, "close_time": 1766397599999, "quote_volume": 117766.4582, "trades": 533, "taker_buy_base": 38873.6, "taker_buy_quote": 60717.0102 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.569, "high": 1.569, "low": 1.559, "close": 1.559, "volume": 56235.7, "close_time": 1766401199999, "quote_volume": 87887.9446, "trades": 434, "taker_buy_base": 27527.5, "taker_buy_quote": 43023.7268 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.56, "high": 1.567, "low": 1.554, "close": 1.56, "volume": 42829.3, "close_time": 1766404799999, "quote_volume": 66777.2708, "trades": 336, "taker_buy_base": 21511.1, "taker_buy_quote": 33548.8719 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.56, "high": 1.575, "low": 1.558, "close": 1.564, "volume": 86987.0, "close_time": 1766408399999, "quote_volume": 136048.4777, "trades": 522, "taker_buy_base": 43360.7, "taker_buy_quote": 67858.6871 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.564, "high": 1.576, "low": 1.562, "close": 1.574, "volume": 133922.7, "close_time": 1766411999999, "quote_volume": 210315.5701, "trades": 620, "taker_buy_base": 57419.6, "taker_buy_quote": 90102.433 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.575, "high": 1.587, "low": 1.557, "close": 1.572, "volume": 178685.0, "close_time": 1766415599999, "quote_volume": 281462.9892, "trades": 1122, "taker_buy_base": 98844.5, "taker_buy_quote": 155718.3208 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.572, "high": 1.578, "low": 1.543, "close": 1.559, "volume": 156453.0, "close_time": 1766419199999, "quote_volume": 243639.4595, "trades": 1181, "taker_buy_base": 74803.9, "taker_buy_quote": 116534.2777 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.558, "high": 1.573, "low": 1.555, "close": 1.558, "volume": 106138.9, "close_time": 1766422799999, "quote_volume": 165812.3605, "trades": 638, "taker_buy_base": 48980.3, "taker_buy_quote": 76587.3862 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.558, "high": 1.559, "low": 1.545, "close": 1.553, "volume": 66175.9, "close_time": 1766426399999, "quote_volume": 102673.2017, "trades": 411, "taker_buy_base": 34583.5, "taker_buy_quote": 53680.5458 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.554, "high": 1.559, "low": 1.546, "close": 1.549, "volume": 59923.3, "close_time": 1766429999999, "quote_volume": 93099.8156, "trades": 406, "taker_buy_base": 36129.8, "taker_buy_quote": 56150.4319 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.548, "high": 1.548, "low": 1.5, "close": 1.505, "volume": 200997.1, "close_time": 1766433599999, "quote_volume": 305320.193, "trades": 1008, "taker_buy_base": 80716.0, "taker_buy_quote": 122908.4494 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.505, "high": 1.511, "low": 1.492, "close": 1.498, "volume": 250085.9, "close_time": 1766437199999, "quote_volume": 375319.6772, "trades": 1170, "taker_buy_base": 92757.2, "taker_buy_quote": 139352.952 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.499, "high": 1.51, "low": 1.499, "close": 1.504, "volume": 123863.0, "close_time": 1766440799999, "quote_volume": 186042.22, "trades": 547, "taker_buy_base": 71995.7, "taker_buy_quote": 108101.0972 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.503, "high": 1.521, "low": 1.496, "close": 1.517, "volume": 45368.3, "close_time": 1766444399999, "quote_volume": 68295.8696, "trades": 360, "taker_buy_base": 21947.9, "taker_buy_quote": 33042.0183 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.516, "high": 1.516, "low": 1.5, "close": 1.505, "volume": 34140.6, "close_time": 1766447999999, "quote_volume": 51443.5297, "trades": 273, "taker_buy_base": 12843.6, "taker_buy_quote": 19345.0117 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.504, "high": 1.524, "low": 1.503, "close": 1.521, "volume": 77071.2, "close_time": 1766451599999, "quote_volume": 116721.0068, "trades": 506, "taker_buy_base": 51367.7, "taker_buy_quote": 77768.8361 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.52, "high": 1.523, "low": 1.494, "close": 1.497, "volume": 128065.1, "close_time": 1766455199999, "quote_volume": 192533.1405, "trades": 648, "taker_buy_base": 35577.8, "taker_buy_quote": 53524.4127 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.497, "high": 1.507, "low": 1.488, "close": 1.488, "volume": 70287.7, "close_time": 1766458799999, "quote_volume": 105233.8783, "trades": 437, "taker_buy_base": 32719.2, "taker_buy_quote": 48959.0792 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.488, "high": 1.496, "low": 1.478, "close": 1.493, "volume": 56798.2, "close_time": 1766462399999, "quote_volume": 84518.2379, "trades": 379, "taker_buy_base": 27143.7, "taker_buy_quote": 40415.1234 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.493, "high": 1.499, "low": 1.488, "close": 1.489, "volume": 22261.9, "close_time": 1766465999999, "quote_volume": 33205.5412, "trades": 178, "taker_buy_base": 11646.7, "taker_buy_quote": 17376.391 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.489, "high": 1.491, "low": 1.48, "close": 1.486, "volume": 70959.1, "close_time": 1766469599999, "quote_volume": 105375.9018, "trades": 460, "taker_buy_base": 31558.2, "taker_buy_quote": 46858.3828 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.486, "high": 1.487, "low": 1.474, "close": 1.479, "volume": 50291.9, "close_time": 1766473199999, "quote_volume": 74359.5394, "trades": 373, "taker_buy_base": 16494.7, "taker_buy_quote": 24390.4377 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.478, "high": 1.481, "low": 1.472, "close": 1.477, "volume": 53378.2, "close_time": 1766476799999, "quote_volume": 78895.3722, "trades": 429, "taker_buy_base": 28679.3, "taker_buy_quote": 42393.5067 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.477, "high": 1.486, "low": 1.475, "close": 1.476, "volume": 32579.7, "close_time": 1766480399999, "quote_volume": 48232.102, "trades": 329, "taker_buy_base": 17116.3, "taker_buy_quote": 25348.2024 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.476, "high": 1.482, "low": 1.472, "close": 1.482, "volume": 46495.1, "close_time": 1766483999999, "quote_volume": 68641.0552, "trades": 365, "taker_buy_base": 15681.4, "taker_buy_quote": 23161.5871 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.482, "high": 1.496, "low": 1.482, "close": 1.493, "volume": 25854.1, "close_time": 1766487599999, "quote_volume": 38467.8657, "trades": 319, "taker_buy_base": 16223.1, "taker_buy_quote": 24138.9402 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.493, "high": 1.5, "low": 1.491, "close": 1.492, "volume": 121407.5, "close_time": 1766491199999, "quote_volume": 181783.3909, "trades": 360, "taker_buy_base": 52932.1, "taker_buy_quote": 79230.1999 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.491, "high": 1.494, "low": 1.483, "close": 1.491, "volume": 42188.9, "close_time": 1766494799999, "quote_volume": 62789.2294, "trades": 327, "taker_buy_base": 26830.7, "taker_buy_quote": 39931.8762 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.491, "high": 1.499, "low": 1.476, "close": 1.484, "volume": 122020.0, "close_time": 1766498399999, "quote_volume": 181488.5875, "trades": 592, "taker_buy_base": 53924.9, "taker_buy_quote": 80203.9824 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.482, "high": 1.493, "low": 1.463, "close": 1.474, "volume": 194261.8, "close_time": 1766501999999, "quote_volume": 287410.6646, "trades": 1022, "taker_buy_base": 99706.9, "taker_buy_quote": 147558.289 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.473, "high": 1.491, "low": 1.469, "close": 1.487, "volume": 111350.2, "close_time": 1766505599999, "quote_volume": 164987.8372, "trades": 643, "taker_buy_base": 57117.6, "taker_buy_quote": 84658.2615 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.485, "high": 1.508, "low": 1.484, "close": 1.505, "volume": 115260.3, "close_time": 1766509199999, "quote_volume": 172644.504, "trades": 617, "taker_buy_base": 54856.7, "taker_buy_quote": 82188.1193 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.504, "high": 1.531, "low": 1.486, "close": 1.486, "volume": 197635.9, "close_time": 1766512799999, "quote_volume": 299316.0841, "trades": 1251, "taker_buy_base": 92092.6, "taker_buy_quote": 139404.1032 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.49, "high": 1.524, "low": 1.484, "close": 1.515, "volume": 179874.0, "close_time": 1766516399999, "quote_volume": 270595.1819, "trades": 859, "taker_buy_base": 91346.6, "taker_buy_quote": 137525.1937 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.516, "high": 1.516, "low": 1.5, "close": 1.502, "volume": 119180.3, "close_time": 1766519999999, "quote_volume": 179217.6957, "trades": 517, "taker_buy_base": 46454.7, "taker_buy_quote": 69909.7885 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.505, "high": 1.53, "low": 1.5, "close": 1.513, "volume": 103543.2, "close_time": 1766523599999, "quote_volume": 156763.6928, "trades": 801, "taker_buy_base": 50449.0, "taker_buy_quote": 76384.816 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.514, "high": 1.516, "low": 1.505, "close": 1.505, "volume": 43534.7, "close_time": 1766527199999, "quote_volume": 65709.1717, "trades": 307, "taker_buy_base": 24684.5, "taker_buy_quote": 37256.1085 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.506, "high": 1.509, "low": 1.492, "close": 1.495, "volume": 155902.8, "close_time": 1766530799999, "quote_volume": 233879.1915, "trades": 662, "taker_buy_base": 20658.2, "taker_buy_quote": 31022.8941 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.495, "high": 1.495, "low": 1.484, "close": 1.487, "volume": 54411.3, "close_time": 1766534399999, "quote_volume": 81019.3751, "trades": 404, "taker_buy_base": 34743.8, "taker_buy_quote": 51727.6957 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.487, "high": 1.49, "low": 1.478, "close": 1.481, "volume": 72684.9, "close_time": 1766537999999, "quote_volume": 107837.5395, "trades": 465, "taker_buy_base": 35615.8, "taker_buy_quote": 52832.9192 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.481, "high": 1.486, "low": 1.471, "close": 1.476, "volume": 42692.0, "close_time": 1766541599999, "quote_volume": 63111.1339, "trades": 391, "taker_buy_base": 22581.9, "taker_buy_quote": 33384.1359 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.475, "high": 1.475, "low": 1.453, "close": 1.46, "volume": 100173.3, "close_time": 1766545199999, "quote_volume": 146565.1978, "trades": 581, "taker_buy_base": 43325.5, "taker_buy_quote": 63384.9162 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.46, "high": 1.47, "low": 1.454, "close": 1.47, "volume": 49148.9, "close_time": 1766548799999, "quote_volume": 71862.2484, "trades": 293, "taker_buy_base": 17435.6, "taker_buy_quote": 25501.9353 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.47, "high": 1.478, "low": 1.459, "close": 1.461, "volume": 62441.1, "close_time": 1766552399999, "quote_volume": 91817.6138, "trades": 401, "taker_buy_base": 27202.2, "taker_buy_quote": 40003.9559 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.459, "high": 1.465, "low": 1.448, "close": 1.452, "volume": 47738.0, "close_time": 1766555999999, "quote_volume": 69514.5113, "trades": 365, "taker_buy_base": 21382.6, "taker_buy_quote": 31139.2042 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.451, "high": 1.457, "low": 1.445, "close": 1.454, "volume": 48430.3, "close_time": 1766559599999, "quote_volume": 70298.2142, "trades": 287, "taker_buy_base": 20007.8, "taker_buy_quote": 29037.4203 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.455, "high": 1.457, "low": 1.442, "close": 1.443, "volume": 195602.5, "close_time": 1766563199999, "quote_volume": 283237.35, "trades": 734, "taker_buy_base": 57583.5, "taker_buy_quote": 83540.8679 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.442, "high": 1.449, "low": 1.439, "close": 1.445, "volume": 156961.1, "close_time": 1766566799999, "quote_volume": 226585.4431, "trades": 836, "taker_buy_base": 72209.3, "taker_buy_quote": 104304.0286 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.445, "high": 1.45, "low": 1.443, "close": 1.445, "volume": 40216.3, "close_time": 1766570399999, "quote_volume": 58153.4272, "trades": 313, "taker_buy_base": 22949.9, "taker_buy_quote": 33189.6947 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.445, "high": 1.448, "low": 1.443, "close": 1.444, "volume": 28848.5, "close_time": 1766573999999, "quote_volume": 41692.3901, "trades": 224, "taker_buy_base": 13607.8, "taker_buy_quote": 19665.8744 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.445, "high": 1.453, "low": 1.445, "close": 1.445, "volume": 39908.8, "close_time": 1766577599999, "quote_volume": 57796.5479, "trades": 253, "taker_buy_base": 20695.0, "taker_buy_quote": 29986.6823 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.445, "high": 1.46, "low": 1.445, "close": 1.457, "volume": 58104.7, "close_time": 1766581199999, "quote_volume": 84309.5244, "trades": 325, "taker_buy_base": 37850.9, "taker_buy_quote": 54898.8292 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.457, "high": 1.459, "low": 1.45, "close": 1.452, "volume": 43633.6, "close_time": 1766584799999, "quote_volume": 63466.8787, "trades": 259, "taker_buy_base": 21170.7, "taker_buy_quote": 30799.9799 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.452, "high": 1.468, "low": 1.435, "close": 1.455, "volume": 115520.6, "close_time": 1766588399999, "quote_volume": 168028.1622, "trades": 674, "taker_buy_base": 56077.6, "taker_buy_quote": 81577.6891 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.456, "high": 1.467, "low": 1.446, "close": 1.466, "volume": 87724.6, "close_time": 1766591999999, "quote_volume": 127922.9108, "trades": 542, "taker_buy_base": 42716.1, "taker_buy_quote": 62292.5778 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.467, "high": 1.471, "low": 1.451, "close": 1.461, "volume": 177117.7, "close_time": 1766595599999, "quote_volume": 259116.5899, "trades": 524, "taker_buy_base": 130483.5, "taker_buy_quote": 190987.8696 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.462, "high": 1.463, "low": 1.447, "close": 1.448, "volume": 48433.3, "close_time": 1766599199999, "quote_volume": 70533.1273, "trades": 425, "taker_buy_base": 26871.5, "taker_buy_quote": 39144.2237 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.448, "high": 1.453, "low": 1.444, "close": 1.451, "volume": 28937.1, "close_time": 1766602799999, "quote_volume": 41955.1677, "trades": 239, "taker_buy_base": 16269.5, "taker_buy_quote": 23589.8977 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.45, "high": 1.459, "low": 1.447, "close": 1.458, "volume": 32251.0, "close_time": 1766606399999, "quote_volume": 46819.9203, "trades": 298, "taker_buy_base": 14391.5, "taker_buy_quote": 20890.1245 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.458, "high": 1.467, "low": 1.457, "close": 1.457, "volume": 49867.8, "close_time": 1766609999999, "quote_volume": 72911.3164, "trades": 347, "taker_buy_base": 29095.0, "taker_buy_quote": 42519.9229 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.459, "high": 1.461, "low": 1.454, "close": 1.458, "volume": 37827.9, "close_time": 1766613599999, "quote_volume": 55129.9453, "trades": 246, "taker_buy_base": 26269.7, "taker_buy_quote": 38280.253 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.458, "high": 1.474, "low": 1.455, "close": 1.47, "volume": 49433.0, "close_time": 1766617199999, "quote_volume": 72506.196, "trades": 304, "taker_buy_base": 34553.1, "taker_buy_quote": 50717.4386 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.469, "high": 1.469, "low": 1.452, "close": 1.454, "volume": 39043.4, "close_time": 1766620799999, "quote_volume": 56939.9297, "trades": 179, "taker_buy_base": 30371.7, "taker_buy_quote": 44298.3552 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.457, "high": 1.463, "low": 1.454, "close": 1.457, "volume": 58390.3, "close_time": 1766624399999, "quote_volume": 85213.7247, "trades": 353, "taker_buy_base": 31364.4, "taker_buy_quote": 45775.664 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.457, "high": 1.468, "low": 1.457, "close": 1.465, "volume": 25989.3, "close_time": 1766627999999, "quote_volume": 38021.167, "trades": 185, "taker_buy_base": 12781.6, "taker_buy_quote": 18698.212 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.465, "high": 1.501, "low": 1.459, "close": 1.5, "volume": 173706.2, "close_time": 1766631599999, "quote_volume": 256512.101, "trades": 807, "taker_buy_base": 66023.8, "taker_buy_quote": 97806.555 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.5, "high": 1.502, "low": 1.479, "close": 1.498, "volume": 63678.1, "close_time": 1766635199999, "quote_volume": 94919.4029, "trades": 389, "taker_buy_base": 26217.8, "taker_buy_quote": 39062.9133 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.497, "high": 1.512, "low": 1.493, "close": 1.509, "volume": 52803.8, "close_time": 1766638799999, "quote_volume": 79394.8768, "trades": 365, "taker_buy_base": 32336.5, "taker_buy_quote": 48617.9836 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.509, "high": 1.509, "low": 1.49, "close": 1.492, "volume": 62783.3, "close_time": 1766642399999, "quote_volume": 94227.6831, "trades": 366, "taker_buy_base": 35722.4, "taker_buy_quote": 53666.0416 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.491, "high": 1.499, "low": 1.486, "close": 1.497, "volume": 32039.4, "close_time": 1766645999999, "quote_volume": 47827.1525, "trades": 210, "taker_buy_base": 17767.3, "taker_buy_quote": 26526.4807 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.497, "high": 1.501, "low": 1.487, "close": 1.501, "volume": 43863.6, "close_time": 1766649599999, "quote_volume": 65489.9784, "trades": 314, "taker_buy_base": 34801.5, "taker_buy_quote": 51954.9418 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.501, "high": 1.51, "low": 1.49, "close": 1.492, "volume": 67157.0, "close_time": 1766653199999, "quote_volume": 100675.605, "trades": 478, "taker_buy_base": 45714.6, "taker_buy_quote": 68572.9205 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.494, "high": 1.495, "low": 1.484, "close": 1.484, "volume": 38569.4, "close_time": 1766656799999, "quote_volume": 57452.7752, "trades": 304, "taker_buy_base": 15657.5, "taker_buy_quote": 23322.1827 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.483, "high": 1.483, "low": 1.463, "close": 1.466, "volume": 76745.2, "close_time": 1766660399999, "quote_volume": 112926.607, "trades": 386, "taker_buy_base": 37752.4, "taker_buy_quote": 55560.6906 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.465, "high": 1.478, "low": 1.465, "close": 1.473, "volume": 24776.6, "close_time": 1766663999999, "quote_volume": 36456.7698, "trades": 262, "taker_buy_base": 14474.2, "taker_buy_quote": 21291.6922 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.471, "high": 1.478, "low": 1.467, "close": 1.477, "volume": 25045.4, "close_time": 1766667599999, "quote_volume": 36890.7659, "trades": 261, "taker_buy_base": 14494.2, "taker_buy_quote": 21346.1397 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.477, "high": 1.493, "low": 1.476, "close": 1.483, "volume": 68764.0, "close_time": 1766671199999, "quote_volume": 102170.6653, "trades": 396, "taker_buy_base": 30000.2, "taker_buy_quote": 44546.6287 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.483, "high": 1.487, "low": 1.478, "close": 1.483, "volume": 51357.1, "close_time": 1766674799999, "quote_volume": 76131.9292, "trades": 373, "taker_buy_base": 26625.5, "taker_buy_quote": 39480.5061 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.483, "high": 1.507, "low": 1.479, "close": 1.499, "volume": 137996.5, "close_time": 1766678399999, "quote_volume": 205930.7836, "trades": 679, "taker_buy_base": 80275.9, "taker_buy_quote": 119797.1078 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.5, "high": 1.508, "low": 1.485, "close": 1.49, "volume": 84394.4, "close_time": 1766681999999, "quote_volume": 126545.9388, "trades": 475, "taker_buy_base": 41246.1, "taker_buy_quote": 61814.2701 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.488, "high": 1.495, "low": 1.482, "close": 1.493, "volume": 33826.3, "close_time": 1766685599999, "quote_volume": 50305.1461, "trades": 276, "taker_buy_base": 20661.3, "taker_buy_quote": 30728.666 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.494, "high": 1.505, "low": 1.493, "close": 1.504, "volume": 89687.7, "close_time": 1766689199999, "quote_volume": 134668.1554, "trades": 421, "taker_buy_base": 34579.0, "taker_buy_quote": 51909.9288 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.503, "high": 1.505, "low": 1.492, "close": 1.504, "volume": 147299.8, "close_time": 1766692799999, "quote_volume": 220774.2932, "trades": 463, "taker_buy_base": 53649.2, "taker_buy_quote": 80544.6278 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.504, "high": 1.505, "low": 1.496, "close": 1.5, "volume": 43697.9, "close_time": 1766696399999, "quote_volume": 65554.1971, "trades": 406, "taker_buy_base": 25480.1, "taker_buy_quote": 38227.5241 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.5, "high": 1.502, "low": 1.498, "close": 1.5, "volume": 31967.3, "close_time": 1766699999999, "quote_volume": 47959.0445, "trades": 236, "taker_buy_base": 20920.8, "taker_buy_quote": 31386.8504 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.501, "high": 1.501, "low": 1.456, "close": 1.462, "volume": 75499.3, "close_time": 1766703599999, "quote_volume": 111292.4054, "trades": 458, "taker_buy_base": 43760.5, "taker_buy_quote": 64441.0012 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.459, "high": 1.466, "low": 1.434, "close": 1.437, "volume": 110502.7, "close_time": 1766707199999, "quote_volume": 159879.189, "trades": 731, "taker_buy_base": 47566.3, "taker_buy_quote": 68867.1748 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.436, "high": 1.448, "low": 1.432, "close": 1.442, "volume": 122123.6, "close_time": 1766710799999, "quote_volume": 175708.0637, "trades": 737, "taker_buy_base": 63526.9, "taker_buy_quote": 91418.6992 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.442, "high": 1.46, "low": 1.442, "close": 1.456, "volume": 63490.6, "close_time": 1766714399999, "quote_volume": 92279.8531, "trades": 318, "taker_buy_base": 35285.0, "taker_buy_quote": 51283.1992 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.456, "high": 1.541, "low": 1.454, "close": 1.531, "volume": 316702.3, "close_time": 1766717999999, "quote_volume": 479432.5338, "trades": 2215, "taker_buy_base": 153661.4, "taker_buy_quote": 232879.141 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.535, "high": 1.537, "low": 1.519, "close": 1.525, "volume": 96909.6, "close_time": 1766721599999, "quote_volume": 147794.2389, "trades": 1082, "taker_buy_base": 43138.5, "taker_buy_quote": 65781.4228 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.526, "high": 1.544, "low": 1.517, "close": 1.531, "volume": 93297.3, "close_time": 1766725199999, "quote_volume": 143033.1893, "trades": 761, "taker_buy_base": 50001.9, "taker_buy_quote": 76661.4709 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.532, "high": 1.542, "low": 1.53, "close": 1.538, "volume": 41632.9, "close_time": 1766728799999, "quote_volume": 63938.9875, "trades": 273, "taker_buy_base": 25181.6, "taker_buy_quote": 38667.4068 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.538, "high": 1.557, "low": 1.534, "close": 1.544, "volume": 133823.1, "close_time": 1766732399999, "quote_volume": 206587.6987, "trades": 856, "taker_buy_base": 54825.3, "taker_buy_quote": 84687.3641 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.543, "high": 1.562, "low": 1.52, "close": 1.523, "volume": 100975.9, "close_time": 1766735999999, "quote_volume": 156168.5552, "trades": 887, "taker_buy_base": 49574.7, "taker_buy_quote": 76725.114 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.522, "high": 1.531, "low": 1.517, "close": 1.523, "volume": 56813.8, "close_time": 1766739599999, "quote_volume": 86641.3221, "trades": 346, "taker_buy_base": 28026.2, "taker_buy_quote": 42747.5423 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.523, "high": 1.531, "low": 1.521, "close": 1.529, "volume": 57665.3, "close_time": 1766743199999, "quote_volume": 88103.5443, "trades": 356, "taker_buy_base": 33503.2, "taker_buy_quote": 51186.3145 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.529, "high": 1.537, "low": 1.526, "close": 1.529, "volume": 58481.3, "close_time": 1766746799999, "quote_volume": 89519.5238, "trades": 350, "taker_buy_base": 34751.5, "taker_buy_quote": 53191.0498 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.529, "high": 1.53, "low": 1.523, "close": 1.526, "volume": 40244.3, "close_time": 1766750399999, "quote_volume": 61444.0074, "trades": 328, "taker_buy_base": 18897.6, "taker_buy_quote": 28859.6253 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.526, "high": 1.533, "low": 1.526, "close": 1.53, "volume": 55960.0, "close_time": 1766753999999, "quote_volume": 85596.1183, "trades": 335, "taker_buy_base": 33914.6, "taker_buy_quote": 51872.8382 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.53, "high": 1.536, "low": 1.525, "close": 1.529, "volume": 82490.4, "close_time": 1766757599999, "quote_volume": 126252.671, "trades": 448, "taker_buy_base": 55427.4, "taker_buy_quote": 84881.2652 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.53, "high": 1.533, "low": 1.501, "close": 1.505, "volume": 144763.5, "close_time": 1766761199999, "quote_volume": 219577.2374, "trades": 811, "taker_buy_base": 75766.9, "taker_buy_quote": 114967.6123 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.504, "high": 1.515, "low": 1.487, "close": 1.514, "volume": 256315.4, "close_time": 1766764799999, "quote_volume": 384265.1338, "trades": 1150, "taker_buy_base": 85044.4, "taker_buy_quote": 127568.3686 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.512, "high": 1.516, "low": 1.501, "close": 1.503, "volume": 91622.1, "close_time": 1766768399999, "quote_volume": 138377.3206, "trades": 414, "taker_buy_base": 45429.9, "taker_buy_quote": 68600.6098 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.505, "high": 1.519, "low": 1.497, "close": 1.51, "volume": 96654.4, "close_time": 1766771999999, "quote_volume": 145693.984, "trades": 494, "taker_buy_base": 37839.6, "taker_buy_quote": 57101.2251 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.513, "high": 1.525, "low": 1.511, "close": 1.522, "volume": 43336.6, "close_time": 1766775599999, "quote_volume": 65756.1662, "trades": 235, "taker_buy_base": 24204.6, "taker_buy_quote": 36711.8339 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.523, "high": 1.53, "low": 1.516, "close": 1.525, "volume": 31819.3, "close_time": 1766779199999, "quote_volume": 48492.3664, "trades": 271, "taker_buy_base": 18494.3, "taker_buy_quote": 28195.8579 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.526, "high": 1.528, "low": 1.519, "close": 1.522, "volume": 24495.4, "close_time": 1766782799999, "quote_volume": 37313.0681, "trades": 231, "taker_buy_base": 10962.0, "taker_buy_quote": 16699.4464 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.524, "high": 1.528, "low": 1.519, "close": 1.519, "volume": 52352.0, "close_time": 1766786399999, "quote_volume": 79767.2435, "trades": 204, "taker_buy_base": 21780.8, "taker_buy_quote": 33212.9427 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.518, "high": 1.52, "low": 1.513, "close": 1.52, "volume": 27656.5, "close_time": 1766789999999, "quote_volume": 41932.1691, "trades": 133, "taker_buy_base": 13276.3, "taker_buy_quote": 20127.8969 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.519, "high": 1.52, "low": 1.515, "close": 1.518, "volume": 46384.6, "close_time": 1766793599999, "quote_volume": 70405.5185, "trades": 179, "taker_buy_base": 16157.9, "taker_buy_quote": 24519.3641 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.518, "low": 1.51, "close": 1.515, "volume": 35608.6, "close_time": 1766797199999, "quote_volume": 53881.9802, "trades": 230, "taker_buy_base": 15666.9, "taker_buy_quote": 23712.5737 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.514, "high": 1.523, "low": 1.511, "close": 1.523, "volume": 12764.3, "close_time": 1766800799999, "quote_volume": 19354.5703, "trades": 115, "taker_buy_base": 8646.0, "taker_buy_quote": 13117.1731 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.523, "high": 1.524, "low": 1.517, "close": 1.52, "volume": 27380.3, "close_time": 1766804399999, "quote_volume": 41602.3253, "trades": 209, "taker_buy_base": 10904.2, "taker_buy_quote": 16575.6286 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.519, "high": 1.538, "low": 1.519, "close": 1.538, "volume": 67310.4, "close_time": 1766807999999, "quote_volume": 103085.4741, "trades": 400, "taker_buy_base": 37635.0, "taker_buy_quote": 57673.4877 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.538, "high": 1.546, "low": 1.522, "close": 1.523, "volume": 65990.5, "close_time": 1766811599999, "quote_volume": 101346.5099, "trades": 416, "taker_buy_base": 29873.4, "taker_buy_quote": 45836.9918 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.523, "high": 1.53, "low": 1.522, "close": 1.528, "volume": 29438.4, "close_time": 1766815199999, "quote_volume": 44926.424, "trades": 227, "taker_buy_base": 14117.3, "taker_buy_quote": 21546.2037 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.529, "high": 1.529, "low": 1.525, "close": 1.528, "volume": 20304.3, "close_time": 1766818799999, "quote_volume": 31008.2108, "trades": 132, "taker_buy_base": 10821.7, "taker_buy_quote": 16523.3934 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.527, "high": 1.528, "low": 1.518, "close": 1.519, "volume": 52524.4, "close_time": 1766822399999, "quote_volume": 80017.7151, "trades": 348, "taker_buy_base": 19374.8, "taker_buy_quote": 29510.116 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.519, "high": 1.523, "low": 1.517, "close": 1.518, "volume": 26634.7, "close_time": 1766825999999, "quote_volume": 40455.6851, "trades": 173, "taker_buy_base": 17492.4, "taker_buy_quote": 26569.7727 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.518, "high": 1.521, "low": 1.511, "close": 1.517, "volume": 35252.5, "close_time": 1766829599999, "quote_volume": 53441.586, "trades": 357, "taker_buy_base": 16005.1, "taker_buy_quote": 24267.1012 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.517, "high": 1.518, "low": 1.502, "close": 1.518, "volume": 66518.6, "close_time": 1766833199999, "quote_volume": 100382.4114, "trades": 414, "taker_buy_base": 28789.5, "taker_buy_quote": 43462.2742 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.519, "high": 1.535, "low": 1.513, "close": 1.531, "volume": 42985.1, "close_time": 1766836799999, "quote_volume": 65563.6947, "trades": 337, "taker_buy_base": 22314.3, "taker_buy_quote": 34053.9668 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.533, "high": 1.539, "low": 1.53, "close": 1.537, "volume": 50649.5, "close_time": 1766840399999, "quote_volume": 77730.0689, "trades": 315, "taker_buy_base": 25265.2, "taker_buy_quote": 38791.1747 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.539, "high": 1.539, "low": 1.526, "close": 1.529, "volume": 40441.9, "close_time": 1766843999999, "quote_volume": 61908.7469, "trades": 369, "taker_buy_base": 21502.2, "taker_buy_quote": 32922.8775 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.53, "high": 1.539, "low": 1.529, "close": 1.535, "volume": 40995.8, "close_time": 1766847599999, "quote_volume": 62909.3847, "trades": 224, "taker_buy_base": 22487.4, "taker_buy_quote": 34501.5972 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.536, "high": 1.554, "low": 1.531, "close": 1.551, "volume": 86923.1, "close_time": 1766851199999, "quote_volume": 134051.546, "trades": 432, "taker_buy_base": 55115.7, "taker_buy_quote": 84982.7272 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.552, "high": 1.582, "low": 1.55, "close": 1.552, "volume": 313138.5, "close_time": 1766854799999, "quote_volume": 489014.8285, "trades": 1331, "taker_buy_base": 134644.6, "taker_buy_quote": 210584.3119 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.552, "high": 1.556, "low": 1.546, "close": 1.552, "volume": 110523.7, "close_time": 1766858399999, "quote_volume": 171343.4395, "trades": 745, "taker_buy_base": 65878.5, "taker_buy_quote": 102196.745 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.553, "high": 1.554, "low": 1.545, "close": 1.548, "volume": 124607.6, "close_time": 1766861999999, "quote_volume": 192969.9753, "trades": 630, "taker_buy_base": 49046.6, "taker_buy_quote": 76002.6668 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.548, "high": 1.552, "low": 1.546, "close": 1.549, "volume": 20313.3, "close_time": 1766865599999, "quote_volume": 31468.0115, "trades": 152, "taker_buy_base": 14635.5, "taker_buy_quote": 22672.8179 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.55, "high": 1.555, "low": 1.546, "close": 1.548, "volume": 27280.0, "close_time": 1766869199999, "quote_volume": 42326.3966, "trades": 224, "taker_buy_base": 16685.8, "taker_buy_quote": 25890.8383 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.548, "high": 1.568, "low": 1.548, "close": 1.568, "volume": 65033.7, "close_time": 1766872799999, "quote_volume": 101552.9246, "trades": 405, "taker_buy_base": 48753.5, "taker_buy_quote": 76149.1795 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.569, "high": 1.582, "low": 1.561, "close": 1.564, "volume": 86694.7, "close_time": 1766876399999, "quote_volume": 136227.7134, "trades": 593, "taker_buy_base": 44767.4, "taker_buy_quote": 70392.2598 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.567, "high": 1.602, "low": 1.565, "close": 1.593, "volume": 143957.8, "close_time": 1766879999999, "quote_volume": 228451.425, "trades": 945, "taker_buy_base": 78810.3, "taker_buy_quote": 125030.7098 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.593, "high": 1.596, "low": 1.586, "close": 1.589, "volume": 79178.7, "close_time": 1766883599999, "quote_volume": 125975.1214, "trades": 473, "taker_buy_base": 39316.4, "taker_buy_quote": 62564.0343 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.588, "high": 1.593, "low": 1.585, "close": 1.587, "volume": 39559.6, "close_time": 1766887199999, "quote_volume": 62828.653, "trades": 283, "taker_buy_base": 19584.7, "taker_buy_quote": 31111.1515 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.587, "high": 1.594, "low": 1.585, "close": 1.588, "volume": 36907.8, "close_time": 1766890799999, "quote_volume": 58645.7247, "trades": 194, "taker_buy_base": 14911.2, "taker_buy_quote": 23705.2863 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.589, "high": 1.594, "low": 1.585, "close": 1.592, "volume": 29066.2, "close_time": 1766894399999, "quote_volume": 46179.303, "trades": 307, "taker_buy_base": 16237.1, "taker_buy_quote": 25797.9668 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.592, "high": 1.599, "low": 1.59, "close": 1.596, "volume": 27995.0, "close_time": 1766897999999, "quote_volume": 44649.1639, "trades": 229, "taker_buy_base": 19169.0, "taker_buy_quote": 30569.3202 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.596, "high": 1.608, "low": 1.594, "close": 1.6, "volume": 46855.5, "close_time": 1766901599999, "quote_volume": 75035.4681, "trades": 301, "taker_buy_base": 26197.0, "taker_buy_quote": 41983.7339 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.6, "high": 1.614, "low": 1.596, "close": 1.602, "volume": 105922.9, "close_time": 1766905199999, "quote_volume": 170005.6653, "trades": 608, "taker_buy_base": 44417.8, "taker_buy_quote": 71276.2966 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.602, "high": 1.608, "low": 1.601, "close": 1.605, "volume": 65159.0, "close_time": 1766908799999, "quote_volume": 104601.789, "trades": 383, "taker_buy_base": 20752.1, "taker_buy_quote": 33312.055 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.605, "high": 1.614, "low": 1.604, "close": 1.614, "volume": 44761.8, "close_time": 1766912399999, "quote_volume": 72012.836, "trades": 429, "taker_buy_base": 22454.0, "taker_buy_quote": 36122.7238 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.613, "high": 1.613, "low": 1.597, "close": 1.6, "volume": 84905.3, "close_time": 1766915999999, "quote_volume": 136077.3903, "trades": 588, "taker_buy_base": 39365.5, "taker_buy_quote": 63089.8529 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.6, "high": 1.607, "low": 1.598, "close": 1.599, "volume": 63966.2, "close_time": 1766919599999, "quote_volume": 102566.5561, "trades": 358, "taker_buy_base": 43909.0, "taker_buy_quote": 70413.9462 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.599, "high": 1.602, "low": 1.587, "close": 1.594, "volume": 64216.0, "close_time": 1766923199999, "quote_volume": 102339.5454, "trades": 444, "taker_buy_base": 28944.5, "taker_buy_quote": 46118.0765 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.593, "high": 1.595, "low": 1.581, "close": 1.585, "volume": 59133.0, "close_time": 1766926799999, "quote_volume": 93910.9325, "trades": 565, "taker_buy_base": 28362.1, "taker_buy_quote": 45058.5245 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.585, "high": 1.591, "low": 1.58, "close": 1.581, "volume": 43013.3, "close_time": 1766930399999, "quote_volume": 68163.1699, "trades": 328, "taker_buy_base": 22215.0, "taker_buy_quote": 35202.1999 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.582, "high": 1.593, "low": 1.582, "close": 1.589, "volume": 29564.5, "close_time": 1766933999999, "quote_volume": 46938.2418, "trades": 379, "taker_buy_base": 13891.5, "taker_buy_quote": 22055.263 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.589, "high": 1.594, "low": 1.568, "close": 1.589, "volume": 112578.3, "close_time": 1766937599999, "quote_volume": 178100.0884, "trades": 666, "taker_buy_base": 67418.8, "taker_buy_quote": 106614.0022 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.592, "high": 1.592, "low": 1.58, "close": 1.583, "volume": 69939.3, "close_time": 1766941199999, "quote_volume": 110935.4694, "trades": 424, "taker_buy_base": 32274.1, "taker_buy_quote": 51194.051 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.583, "high": 1.586, "low": 1.576, "close": 1.576, "volume": 31966.4, "close_time": 1766944799999, "quote_volume": 50518.2672, "trades": 251, "taker_buy_base": 15795.5, "taker_buy_quote": 24952.3472 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.577, "high": 1.577, "low": 1.56, "close": 1.562, "volume": 158484.1, "close_time": 1766948399999, "quote_volume": 248599.1809, "trades": 800, "taker_buy_base": 64422.4, "taker_buy_quote": 101085.4423 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.561, "high": 1.564, "low": 1.554, "close": 1.556, "volume": 54506.0, "close_time": 1766951999999, "quote_volume": 85017.6581, "trades": 404, "taker_buy_base": 20534.4, "taker_buy_quote": 32014.6197 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.556, "high": 1.565, "low": 1.555, "close": 1.561, "volume": 21081.5, "close_time": 1766955599999, "quote_volume": 32887.3177, "trades": 168, "taker_buy_base": 12505.2, "taker_buy_quote": 19517.0376 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.562, "high": 1.563, "low": 1.552, "close": 1.557, "volume": 46086.5, "close_time": 1766959199999, "quote_volume": 71746.3634, "trades": 181, "taker_buy_base": 21681.1, "taker_buy_quote": 33778.7173 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.559, "high": 1.578, "low": 1.557, "close": 1.574, "volume": 29811.9, "close_time": 1766962799999, "quote_volume": 46814.3156, "trades": 166, "taker_buy_base": 18009.8, "taker_buy_quote": 28285.8401 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.575, "high": 1.584, "low": 1.559, "close": 1.58, "volume": 63771.8, "close_time": 1766966399999, "quote_volume": 100117.1267, "trades": 273, "taker_buy_base": 42467.0, "taker_buy_quote": 66630.1371 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.583, "high": 1.608, "low": 1.576, "close": 1.599, "volume": 167258.3, "close_time": 1766969999999, "quote_volume": 267331.0261, "trades": 1122, "taker_buy_base": 90419.8, "taker_buy_quote": 144583.3133 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.599, "high": 1.604, "low": 1.583, "close": 1.594, "volume": 109880.8, "close_time": 1766973599999, "quote_volume": 175085.5134, "trades": 884, "taker_buy_base": 48809.9, "taker_buy_quote": 77714.7792 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.595, "high": 1.61, "low": 1.586, "close": 1.59, "volume": 95402.9, "close_time": 1766977199999, "quote_volume": 152355.3603, "trades": 958, "taker_buy_base": 50200.5, "taker_buy_quote": 80160.3579 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.59, "high": 1.607, "low": 1.588, "close": 1.604, "volume": 56203.6, "close_time": 1766980799999, "quote_volume": 89782.1947, "trades": 501, "taker_buy_base": 27954.4, "taker_buy_quote": 44636.6305 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.605, "high": 1.608, "low": 1.597, "close": 1.601, "volume": 46617.7, "close_time": 1766984399999, "quote_volume": 74639.538, "trades": 472, "taker_buy_base": 24088.1, "taker_buy_quote": 38579.1105 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.6, "high": 1.6, "low": 1.583, "close": 1.585, "volume": 43038.4, "close_time": 1766987999999, "quote_volume": 68501.7765, "trades": 543, "taker_buy_base": 18541.3, "taker_buy_quote": 29518.0698 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.584, "high": 1.592, "low": 1.58, "close": 1.581, "volume": 57062.2, "close_time": 1766991599999, "quote_volume": 90510.5294, "trades": 427, "taker_buy_base": 26551.3, "taker_buy_quote": 42099.0277 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.582, "high": 1.587, "low": 1.573, "close": 1.584, "volume": 42749.3, "close_time": 1766995199999, "quote_volume": 67601.7675, "trades": 386, "taker_buy_base": 20882.7, "taker_buy_quote": 33041.9874 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.584, "high": 1.585, "low": 1.57, "close": 1.57, "volume": 76709.8, "close_time": 1766998799999, "quote_volume": 120936.1181, "trades": 411, "taker_buy_base": 44953.7, "taker_buy_quote": 70875.2804 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.57, "high": 1.57, "low": 1.533, "close": 1.543, "volume": 149456.3, "close_time": 1767002399999, "quote_volume": 231481.6128, "trades": 790, "taker_buy_base": 74842.9, "taker_buy_quote": 115760.541 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.543, "high": 1.553, "low": 1.54, "close": 1.548, "volume": 81288.3, "close_time": 1767005999999, "quote_volume": 125793.504, "trades": 502, "taker_buy_base": 38716.1, "taker_buy_quote": 59922.0831 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.547, "high": 1.55, "low": 1.538, "close": 1.539, "volume": 73602.0, "close_time": 1767009599999, "quote_volume": 113692.7194, "trades": 911, "taker_buy_base": 40938.4, "taker_buy_quote": 63249.5575 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.539, "high": 1.54, "low": 1.512, "close": 1.525, "volume": 139352.7, "close_time": 1767013199999, "quote_volume": 212569.3733, "trades": 1197, "taker_buy_base": 54937.1, "taker_buy_quote": 83774.3424 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.524, "high": 1.527, "low": 1.513, "close": 1.515, "volume": 54422.8, "close_time": 1767016799999, "quote_volume": 82754.1945, "trades": 277, "taker_buy_base": 24170.6, "taker_buy_quote": 36769.67 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.515, "high": 1.541, "low": 1.51, "close": 1.518, "volume": 174213.8, "close_time": 1767020399999, "quote_volume": 265320.782, "trades": 1059, "taker_buy_base": 75486.1, "taker_buy_quote": 115041.4588 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.518, "high": 1.537, "low": 1.517, "close": 1.524, "volume": 101031.5, "close_time": 1767023999999, "quote_volume": 154480.1749, "trades": 704, "taker_buy_base": 46225.5, "taker_buy_quote": 70717.5711 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.524, "high": 1.531, "low": 1.522, "close": 1.525, "volume": 108832.3, "close_time": 1767027599999, "quote_volume": 166168.4459, "trades": 425, "taker_buy_base": 67916.5, "taker_buy_quote": 103712.4723 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.524, "high": 1.53, "low": 1.514, "close": 1.523, "volume": 56230.6, "close_time": 1767031199999, "quote_volume": 85542.6686, "trades": 349, "taker_buy_base": 33752.4, "taker_buy_quote": 51343.9875 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.523, "high": 1.529, "low": 1.514, "close": 1.516, "volume": 53271.8, "close_time": 1767034799999, "quote_volume": 81054.8511, "trades": 438, "taker_buy_base": 23942.7, "taker_buy_quote": 36434.4494 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.516, "high": 1.526, "low": 1.513, "close": 1.517, "volume": 34506.6, "close_time": 1767038399999, "quote_volume": 52430.3128, "trades": 254, "taker_buy_base": 13637.0, "taker_buy_quote": 20726.5301 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.517, "high": 1.521, "low": 1.511, "close": 1.513, "volume": 17403.8, "close_time": 1767041999999, "quote_volume": 26347.6373, "trades": 202, "taker_buy_base": 7612.8, "taker_buy_quote": 11528.1213 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.514, "high": 1.528, "low": 1.511, "close": 1.527, "volume": 42300.3, "close_time": 1767045599999, "quote_volume": 64282.2373, "trades": 251, "taker_buy_base": 22803.0, "taker_buy_quote": 34705.3201 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.524, "high": 1.528, "low": 1.519, "close": 1.526, "volume": 34303.3, "close_time": 1767049199999, "quote_volume": 52237.7908, "trades": 208, "taker_buy_base": 13796.7, "taker_buy_quote": 21015.6091 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.524, "high": 1.529, "low": 1.521, "close": 1.522, "volume": 16500.5, "close_time": 1767052799999, "quote_volume": 25164.9424, "trades": 169, "taker_buy_base": 7618.1, "taker_buy_quote": 11618.4862 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.522, "high": 1.527, "low": 1.512, "close": 1.522, "volume": 26406.1, "close_time": 1767056399999, "quote_volume": 40130.3124, "trades": 311, "taker_buy_base": 12698.7, "taker_buy_quote": 19304.3736 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.521, "high": 1.532, "low": 1.517, "close": 1.528, "volume": 40623.3, "close_time": 1767059999999, "quote_volume": 61982.9337, "trades": 360, "taker_buy_base": 22221.0, "taker_buy_quote": 33927.034 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.527, "high": 1.532, "low": 1.514, "close": 1.52, "volume": 41971.3, "close_time": 1767063599999, "quote_volume": 63933.9524, "trades": 364, "taker_buy_base": 18959.6, "taker_buy_quote": 28880.6167 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.52, "high": 1.527, "low": 1.513, "close": 1.525, "volume": 40162.7, "close_time": 1767067199999, "quote_volume": 61076.5406, "trades": 400, "taker_buy_base": 20295.5, "taker_buy_quote": 30867.5128 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.524, "high": 1.531, "low": 1.52, "close": 1.526, "volume": 25046.8, "close_time": 1767070799999, "quote_volume": 38241.0072, "trades": 177, "taker_buy_base": 14293.3, "taker_buy_quote": 21847.2493 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.525, "high": 1.525, "low": 1.514, "close": 1.52, "volume": 10764.7, "close_time": 1767074399999, "quote_volume": 16351.0218, "trades": 128, "taker_buy_base": 4082.0, "taker_buy_quote": 6194.3602 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.52, "high": 1.532, "low": 1.52, "close": 1.531, "volume": 12671.3, "close_time": 1767077999999, "quote_volume": 19367.8554, "trades": 193, "taker_buy_base": 9725.1, "taker_buy_quote": 14867.4906 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.53, "high": 1.534, "low": 1.524, "close": 1.53, "volume": 103107.0, "close_time": 1767081599999, "quote_volume": 157425.5815, "trades": 338, "taker_buy_base": 28919.4, "taker_buy_quote": 44246.5934 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.53, "high": 1.56, "low": 1.529, "close": 1.543, "volume": 137786.5, "close_time": 1767085199999, "quote_volume": 213493.7071, "trades": 901, "taker_buy_base": 81679.2, "taker_buy_quote": 126527.6446 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.544, "high": 1.55, "low": 1.536, "close": 1.547, "volume": 35897.9, "close_time": 1767088799999, "quote_volume": 55354.4792, "trades": 337, "taker_buy_base": 20564.3, "taker_buy_quote": 31710.2053 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.548, "high": 1.55, "low": 1.54, "close": 1.545, "volume": 43162.2, "close_time": 1767092399999, "quote_volume": 66692.6459, "trades": 273, "taker_buy_base": 21980.4, "taker_buy_quote": 33976.9459 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.545, "high": 1.547, "low": 1.541, "close": 1.543, "volume": 27995.7, "close_time": 1767095999999, "quote_volume": 43212.1937, "trades": 193, "taker_buy_base": 17683.1, "taker_buy_quote": 27295.8529 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.544, "high": 1.551, "low": 1.534, "close": 1.536, "volume": 39041.8, "close_time": 1767099599999, "quote_volume": 60267.6137, "trades": 222, "taker_buy_base": 26884.6, "taker_buy_quote": 41552.322 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.536, "high": 1.547, "low": 1.536, "close": 1.54, "volume": 26979.0, "close_time": 1767103199999, "quote_volume": 41550.5166, "trades": 221, "taker_buy_base": 14490.3, "taker_buy_quote": 22324.1519 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.539, "high": 1.556, "low": 1.523, "close": 1.546, "volume": 107417.3, "close_time": 1767106799999, "quote_volume": 165182.0036, "trades": 840, "taker_buy_base": 53085.1, "taker_buy_quote": 81662.1773 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.548, "high": 1.549, "low": 1.531, "close": 1.545, "volume": 44553.1, "close_time": 1767110399999, "quote_volume": 68581.2532, "trades": 454, "taker_buy_base": 20035.7, "taker_buy_quote": 30853.35 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.547, "high": 1.55, "low": 1.528, "close": 1.532, "volume": 64632.2, "close_time": 1767113999999, "quote_volume": 99411.5555, "trades": 657, "taker_buy_base": 35474.1, "taker_buy_quote": 54570.1755 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.533, "high": 1.535, "low": 1.52, "close": 1.526, "volume": 71817.3, "close_time": 1767117599999, "quote_volume": 109793.4981, "trades": 624, "taker_buy_base": 31984.9, "taker_buy_quote": 48897.2759 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.525, "high": 1.529, "low": 1.523, "close": 1.528, "volume": 24429.7, "close_time": 1767121199999, "quote_volume": 37285.93, "trades": 216, "taker_buy_base": 13841.3, "taker_buy_quote": 21131.7331 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.527, "high": 1.53, "low": 1.515, "close": 1.528, "volume": 86790.6, "close_time": 1767124799999, "quote_volume": 132241.0073, "trades": 516, "taker_buy_base": 39212.7, "taker_buy_quote": 59726.1308 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.529, "high": 1.529, "low": 1.513, "close": 1.514, "volume": 81429.0, "close_time": 1767128399999, "quote_volume": 123759.0598, "trades": 458, "taker_buy_base": 44690.0, "taker_buy_quote": 67918.0263 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.513, "high": 1.517, "low": 1.512, "close": 1.517, "volume": 27210.3, "close_time": 1767131999999, "quote_volume": 41202.3446, "trades": 218, "taker_buy_base": 12274.9, "taker_buy_quote": 18584.4289 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.517, "high": 1.523, "low": 1.511, "close": 1.516, "volume": 22818.6, "close_time": 1767135599999, "quote_volume": 34634.456, "trades": 199, "taker_buy_base": 11932.5, "taker_buy_quote": 18104.2444 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.515, "high": 1.522, "low": 1.513, "close": 1.515, "volume": 27428.6, "close_time": 1767139199999, "quote_volume": 41602.2484, "trades": 193, "taker_buy_base": 10970.8, "taker_buy_quote": 16646.2513 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.515, "low": 1.503, "close": 1.509, "volume": 38018.8, "close_time": 1767142799999, "quote_volume": 57321.1533, "trades": 312, "taker_buy_base": 14897.2, "taker_buy_quote": 22452.2444 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.509, "high": 1.529, "low": 1.507, "close": 1.525, "volume": 23140.8, "close_time": 1767146399999, "quote_volume": 35166.4032, "trades": 346, "taker_buy_base": 13648.0, "taker_buy_quote": 20753.7146 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.524, "high": 1.526, "low": 1.517, "close": 1.521, "volume": 31199.0, "close_time": 1767149999999, "quote_volume": 47464.4942, "trades": 349, "taker_buy_base": 15099.5, "taker_buy_quote": 22978.1476 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.521, "high": 1.523, "low": 1.511, "close": 1.516, "volume": 15298.1, "close_time": 1767153599999, "quote_volume": 23175.857, "trades": 169, "taker_buy_base": 6473.8, "taker_buy_quote": 9809.0034 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.517, "high": 1.521, "low": 1.515, "close": 1.519, "volume": 12262.7, "close_time": 1767157199999, "quote_volume": 18622.5766, "trades": 136, "taker_buy_base": 6964.8, "taker_buy_quote": 10576.3499 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.519, "high": 1.521, "low": 1.515, "close": 1.518, "volume": 71573.1, "close_time": 1767160799999, "quote_volume": 108622.5747, "trades": 340, "taker_buy_base": 26451.3, "taker_buy_quote": 40163.5167 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.517, "high": 1.524, "low": 1.516, "close": 1.521, "volume": 69418.2, "close_time": 1767164399999, "quote_volume": 105669.0093, "trades": 465, "taker_buy_base": 10315.1, "taker_buy_quote": 15681.5726 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.52, "high": 1.52, "low": 1.513, "close": 1.518, "volume": 37826.6, "close_time": 1767167999999, "quote_volume": 57374.8128, "trades": 387, "taker_buy_base": 19186.8, "taker_buy_quote": 29113.3834 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.519, "high": 1.524, "low": 1.509, "close": 1.509, "volume": 35210.7, "close_time": 1767171599999, "quote_volume": 53420.0577, "trades": 309, "taker_buy_base": 17540.0, "taker_buy_quote": 26610.6105 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.509, "high": 1.511, "low": 1.502, "close": 1.509, "volume": 41478.1, "close_time": 1767175199999, "quote_volume": 62580.2787, "trades": 367, "taker_buy_base": 15831.9, "taker_buy_quote": 23889.5594 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.507, "high": 1.509, "low": 1.495, "close": 1.5, "volume": 56660.4, "close_time": 1767178799999, "quote_volume": 85048.8828, "trades": 349, "taker_buy_base": 27683.7, "taker_buy_quote": 41597.331 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.5, "high": 1.522, "low": 1.5, "close": 1.518, "volume": 58908.2, "close_time": 1767182399999, "quote_volume": 89133.1284, "trades": 553, "taker_buy_base": 30693.7, "taker_buy_quote": 46459.2217 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.517, "high": 1.518, "low": 1.506, "close": 1.511, "volume": 52033.9, "close_time": 1767185999999, "quote_volume": 78732.3833, "trades": 607, "taker_buy_base": 26448.7, "taker_buy_quote": 40031.7318 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.51, "high": 1.52, "low": 1.506, "close": 1.517, "volume": 15948.2, "close_time": 1767189599999, "quote_volume": 24144.2048, "trades": 233, "taker_buy_base": 10135.9, "taker_buy_quote": 15348.6125 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.517, "high": 1.528, "low": 1.513, "close": 1.515, "volume": 92745.9, "close_time": 1767193199999, "quote_volume": 141039.8911, "trades": 651, "taker_buy_base": 52150.8, "taker_buy_quote": 79340.5114 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.515, "high": 1.518, "low": 1.504, "close": 1.506, "volume": 58010.1, "close_time": 1767196799999, "quote_volume": 87623.3865, "trades": 504, "taker_buy_base": 25524.1, "taker_buy_quote": 38547.8133 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.507, "high": 1.508, "low": 1.468, "close": 1.483, "volume": 122202.1, "close_time": 1767200399999, "quote_volume": 181300.888, "trades": 819, "taker_buy_base": 59398.6, "taker_buy_quote": 88100.2304 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.481, "high": 1.487, "low": 1.475, "close": 1.483, "volume": 61642.7, "close_time": 1767203999999, "quote_volume": 91331.0453, "trades": 534, "taker_buy_base": 29239.6, "taker_buy_quote": 43324.7407 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.483, "high": 1.492, "low": 1.478, "close": 1.481, "volume": 36751.3, "close_time": 1767207599999, "quote_volume": 54575.4234, "trades": 275, "taker_buy_base": 15616.9, "taker_buy_quote": 23166.6583 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.482, "high": 1.494, "low": 1.482, "close": 1.488, "volume": 46093.3, "close_time": 1767211199999, "quote_volume": 68614.8957, "trades": 372, "taker_buy_base": 28448.8, "taker_buy_quote": 42371.0061 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.488, "high": 1.501, "low": 1.476, "close": 1.495, "volume": 63803.5, "close_time": 1767214799999, "quote_volume": 94941.8377, "trades": 590, "taker_buy_base": 34286.7, "taker_buy_quote": 51021.9656 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.496, "high": 1.518, "low": 1.494, "close": 1.515, "volume": 84298.8, "close_time": 1767218399999, "quote_volume": 127017.1223, "trades": 590, "taker_buy_base": 51046.6, "taker_buy_quote": 76907.4099 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.514, "high": 1.528, "low": 1.509, "close": 1.512, "volume": 66663.8, "close_time": 1767221999999, "quote_volume": 101304.2229, "trades": 327, "taker_buy_base": 28601.7, "taker_buy_quote": 43441.8341 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.511, "high": 1.514, "low": 1.504, "close": 1.512, "volume": 35859.6, "close_time": 1767225599999, "quote_volume": 54140.2246, "trades": 232, "taker_buy_base": 17847.4, "taker_buy_quote": 26942.1238 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.513, "high": 1.528, "low": 1.511, "close": 1.515, "volume": 60343.0, "close_time": 1767229199999, "quote_volume": 91740.6249, "trades": 613, "taker_buy_base": 31418.4, "taker_buy_quote": 47795.0381 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.514, "high": 1.526, "low": 1.51, "close": 1.511, "volume": 56290.8, "close_time": 1767232799999, "quote_volume": 85492.954, "trades": 572, "taker_buy_base": 31051.7, "taker_buy_quote": 47176.449 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.511, "high": 1.513, "low": 1.507, "close": 1.51, "volume": 42136.6, "close_time": 1767236399999, "quote_volume": 63628.3922, "trades": 426, "taker_buy_base": 17054.0, "taker_buy_quote": 25752.9914 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.509, "high": 1.515, "low": 1.504, "close": 1.505, "volume": 29835.8, "close_time": 1767239999999, "quote_volume": 45032.7073, "trades": 340, "taker_buy_base": 17061.5, "taker_buy_quote": 25755.9654 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.505, "high": 1.506, "low": 1.499, "close": 1.505, "volume": 24440.9, "close_time": 1767243599999, "quote_volume": 36710.5299, "trades": 305, "taker_buy_base": 10552.1, "taker_buy_quote": 15849.588 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.505, "high": 1.513, "low": 1.505, "close": 1.512, "volume": 30941.5, "close_time": 1767247199999, "quote_volume": 46712.1917, "trades": 417, "taker_buy_base": 16464.1, "taker_buy_quote": 24850.6384 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.512, "high": 1.512, "low": 1.503, "close": 1.504, "volume": 19452.2, "close_time": 1767250799999, "quote_volume": 29310.7491, "trades": 174, "taker_buy_base": 10567.3, "taker_buy_quote": 15921.9194 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.505, "high": 1.512, "low": 1.502, "close": 1.511, "volume": 34805.1, "close_time": 1767254399999, "quote_volume": 52471.0772, "trades": 437, "taker_buy_base": 11815.1, "taker_buy_quote": 17813.4474 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.509, "high": 1.517, "low": 1.508, "close": 1.516, "volume": 80124.2, "close_time": 1767257999999, "quote_volume": 121232.6498, "trades": 545, "taker_buy_base": 49899.4, "taker_buy_quote": 75507.3799 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.516, "high": 1.525, "low": 1.516, "close": 1.52, "volume": 67593.1, "close_time": 1767261599999, "quote_volume": 102885.559, "trades": 510, "taker_buy_base": 43004.3, "taker_buy_quote": 65460.4996 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.52, "high": 1.522, "low": 1.517, "close": 1.52, "volume": 23041.6, "close_time": 1767265199999, "quote_volume": 35012.365, "trades": 284, "taker_buy_base": 8468.9, "taker_buy_quote": 12869.6604 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.519, "high": 1.532, "low": 1.517, "close": 1.529, "volume": 52323.5, "close_time": 1767268799999, "quote_volume": 79828.8477, "trades": 297, "taker_buy_base": 29859.6, "taker_buy_quote": 45517.4399 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.529, "high": 1.531, "low": 1.52, "close": 1.522, "volume": 46351.4, "close_time": 1767272399999, "quote_volume": 70716.1991, "trades": 254, "taker_buy_base": 17553.1, "taker_buy_quote": 26765.5227 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.522, "high": 1.549, "low": 1.521, "close": 1.549, "volume": 72320.8, "close_time": 1767275999999, "quote_volume": 111415.5556, "trades": 575, "taker_buy_base": 51726.8, "taker_buy_quote": 79690.8427 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.549, "high": 1.566, "low": 1.542, "close": 1.553, "volume": 85696.0, "close_time": 1767279599999, "quote_volume": 133151.7992, "trades": 677, "taker_buy_base": 55159.6, "taker_buy_quote": 85716.7727 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.554, "high": 1.582, "low": 1.547, "close": 1.572, "volume": 95577.6, "close_time": 1767283199999, "quote_volume": 149827.6751, "trades": 717, "taker_buy_base": 50371.6, "taker_buy_quote": 78940.2838 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.573, "high": 1.589, "low": 1.569, "close": 1.581, "volume": 103942.6, "close_time": 1767286799999, "quote_volume": 164137.3702, "trades": 822, "taker_buy_base": 56426.8, "taker_buy_quote": 89090.1725 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.583, "high": 1.593, "low": 1.579, "close": 1.589, "volume": 93409.1, "close_time": 1767290399999, "quote_volume": 148217.8182, "trades": 687, "taker_buy_base": 45343.9, "taker_buy_quote": 71973.3066 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.589, "high": 1.6, "low": 1.583, "close": 1.598, "volume": 62192.8, "close_time": 1767293999999, "quote_volume": 99103.2516, "trades": 447, "taker_buy_base": 34368.9, "taker_buy_quote": 54773.8219 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.599, "high": 1.612, "low": 1.592, "close": 1.611, "volume": 62948.7, "close_time": 1767297599999, "quote_volume": 100911.0922, "trades": 519, "taker_buy_base": 36039.7, "taker_buy_quote": 57764.5223 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.612, "high": 1.616, "low": 1.596, "close": 1.606, "volume": 125350.3, "close_time": 1767301199999, "quote_volume": 201380.4415, "trades": 660, "taker_buy_base": 60453.4, "taker_buy_quote": 97166.8043 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.606, "high": 1.622, "low": 1.602, "close": 1.617, "volume": 84733.9, "close_time": 1767304799999, "quote_volume": 136492.3462, "trades": 654, "taker_buy_base": 54458.0, "taker_buy_quote": 87736.3547 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.616, "high": 1.632, "low": 1.605, "close": 1.626, "volume": 98080.4, "close_time": 1767308399999, "quote_volume": 158577.5547, "trades": 570, "taker_buy_base": 46663.4, "taker_buy_quote": 75519.6892 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.626, "high": 1.632, "low": 1.621, "close": 1.625, "volume": 78228.1, "close_time": 1767311999999, "quote_volume": 127205.8896, "trades": 330, "taker_buy_base": 41559.2, "taker_buy_quote": 67572.8433 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.626, "high": 1.64, "low": 1.622, "close": 1.623, "volume": 105899.2, "close_time": 1767315599999, "quote_volume": 172638.183, "trades": 518, "taker_buy_base": 50868.7, "taker_buy_quote": 82985.1852 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.625, "high": 1.652, "low": 1.625, "close": 1.645, "volume": 72119.5, "close_time": 1767319199999, "quote_volume": 118300.0476, "trades": 543, "taker_buy_base": 44507.0, "taker_buy_quote": 72947.5039 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.644, "high": 1.648, "low": 1.636, "close": 1.648, "volume": 79491.0, "close_time": 1767322799999, "quote_volume": 130511.5504, "trades": 398, "taker_buy_base": 35389.0, "taker_buy_quote": 58103.5436 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.647, "high": 1.661, "low": 1.644, "close": 1.655, "volume": 53145.9, "close_time": 1767326399999, "quote_volume": 87826.5114, "trades": 383, "taker_buy_base": 26339.3, "taker_buy_quote": 43534.9917 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.655, "high": 1.656, "low": 1.642, "close": 1.645, "volume": 51347.1, "close_time": 1767329999999, "quote_volume": 84671.1058, "trades": 324, "taker_buy_base": 28037.9, "taker_buy_quote": 46274.4443 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.645, "high": 1.648, "low": 1.64, "close": 1.644, "volume": 22458.8, "close_time": 1767333599999, "quote_volume": 36922.7923, "trades": 293, "taker_buy_base": 8822.1, "taker_buy_quote": 14499.3155 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.646, "high": 1.646, "low": 1.636, "close": 1.637, "volume": 21040.6, "close_time": 1767337199999, "quote_volume": 34548.4386, "trades": 198, "taker_buy_base": 10806.4, "taker_buy_quote": 17752.0826 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.637, "high": 1.641, "low": 1.626, "close": 1.627, "volume": 89022.2, "close_time": 1767340799999, "quote_volume": 145070.864, "trades": 335, "taker_buy_base": 54355.8, "taker_buy_quote": 88563.7344 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.627, "high": 1.639, "low": 1.627, "close": 1.634, "volume": 49887.0, "close_time": 1767344399999, "quote_volume": 81450.5763, "trades": 437, "taker_buy_base": 29031.3, "taker_buy_quote": 47395.956 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.635, "high": 1.663, "low": 1.634, "close": 1.652, "volume": 95478.4, "close_time": 1767347999999, "quote_volume": 157214.3281, "trades": 594, "taker_buy_base": 43019.1, "taker_buy_quote": 70825.8138 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.654, "high": 1.659, "low": 1.643, "close": 1.647, "volume": 59951.4, "close_time": 1767351599999, "quote_volume": 98948.22, "trades": 469, "taker_buy_base": 23358.2, "taker_buy_quote": 38605.5745 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.646, "high": 1.646, "low": 1.628, "close": 1.636, "volume": 60252.4, "close_time": 1767355199999, "quote_volume": 98545.5781, "trades": 435, "taker_buy_base": 19450.4, "taker_buy_quote": 31834.9532 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.634, "high": 1.647, "low": 1.63, "close": 1.641, "volume": 57983.9, "close_time": 1767358799999, "quote_volume": 94942.4269, "trades": 342, "taker_buy_base": 29776.2, "taker_buy_quote": 48763.4424 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.64, "high": 1.645, "low": 1.636, "close": 1.638, "volume": 52766.2, "close_time": 1767362399999, "quote_volume": 86558.1517, "trades": 461, "taker_buy_base": 23919.9, "taker_buy_quote": 39232.5338 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.639, "high": 1.652, "low": 1.614, "close": 1.637, "volume": 182587.1, "close_time": 1767365999999, "quote_volume": 298368.0721, "trades": 1212, "taker_buy_base": 80948.0, "taker_buy_quote": 132418.3112 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.637, "high": 1.648, "low": 1.622, "close": 1.636, "volume": 283996.6, "close_time": 1767369599999, "quote_volume": 464659.1174, "trades": 1578, "taker_buy_base": 103462.9, "taker_buy_quote": 169262.6523 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.636, "high": 1.666, "low": 1.631, "close": 1.661, "volume": 185777.7, "close_time": 1767373199999, "quote_volume": 306664.4656, "trades": 958, "taker_buy_base": 108826.3, "taker_buy_quote": 179668.9924 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.663, "high": 1.666, "low": 1.652, "close": 1.662, "volume": 67560.6, "close_time": 1767376799999, "quote_volume": 112103.7757, "trades": 603, "taker_buy_base": 41688.0, "taker_buy_quote": 69171.4234 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.663, "high": 1.676, "low": 1.66, "close": 1.67, "volume": 84154.0, "close_time": 1767380399999, "quote_volume": 140335.4134, "trades": 718, "taker_buy_base": 38664.4, "taker_buy_quote": 64513.8683 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.67, "high": 1.691, "low": 1.667, "close": 1.685, "volume": 85462.5, "close_time": 1767383999999, "quote_volume": 143793.0998, "trades": 618, "taker_buy_base": 51672.1, "taker_buy_quote": 86962.3902 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.686, "high": 1.689, "low": 1.674, "close": 1.68, "volume": 82649.9, "close_time": 1767387599999, "quote_volume": 139032.2799, "trades": 511, "taker_buy_base": 41453.7, "taker_buy_quote": 69754.0789 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.679, "high": 1.692, "low": 1.675, "close": 1.686, "volume": 53850.8, "close_time": 1767391199999, "quote_volume": 90686.7164, "trades": 427, "taker_buy_base": 25619.4, "taker_buy_quote": 43155.2308 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.686, "high": 1.696, "low": 1.68, "close": 1.687, "volume": 121940.7, "close_time": 1767394799999, "quote_volume": 205828.2947, "trades": 681, "taker_buy_base": 38738.3, "taker_buy_quote": 65377.0071 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.686, "high": 1.692, "low": 1.683, "close": 1.692, "volume": 85181.6, "close_time": 1767398399999, "quote_volume": 143799.2794, "trades": 613, "taker_buy_base": 44994.9, "taker_buy_quote": 75980.3949 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.691, "high": 1.705, "low": 1.687, "close": 1.694, "volume": 79203.4, "close_time": 1767401999999, "quote_volume": 134286.2013, "trades": 672, "taker_buy_base": 44782.6, "taker_buy_quote": 75930.2557 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.693, "high": 1.701, "low": 1.684, "close": 1.694, "volume": 44166.8, "close_time": 1767405599999, "quote_volume": 74683.7231, "trades": 367, "taker_buy_base": 20673.6, "taker_buy_quote": 34961.0778 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.693, "high": 1.699, "low": 1.686, "close": 1.695, "volume": 43240.1, "close_time": 1767409199999, "quote_volume": 73166.958, "trades": 392, "taker_buy_base": 20126.3, "taker_buy_quote": 34047.1037 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.695, "high": 1.712, "low": 1.687, "close": 1.709, "volume": 38877.9, "close_time": 1767412799999, "quote_volume": 66185.6634, "trades": 497, "taker_buy_base": 25317.6, "taker_buy_quote": 43138.1395 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.709, "high": 1.71, "low": 1.697, "close": 1.704, "volume": 33970.8, "close_time": 1767416399999, "quote_volume": 57777.5185, "trades": 498, "taker_buy_base": 11571.1, "taker_buy_quote": 19684.7187 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.704, "high": 1.708, "low": 1.695, "close": 1.703, "volume": 36521.1, "close_time": 1767419999999, "quote_volume": 62128.1795, "trades": 420, "taker_buy_base": 21408.7, "taker_buy_quote": 36410.5449 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.702, "high": 1.718, "low": 1.688, "close": 1.692, "volume": 80683.6, "close_time": 1767423599999, "quote_volume": 137498.4427, "trades": 803, "taker_buy_base": 42430.1, "taker_buy_quote": 72321.55 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.692, "high": 1.693, "low": 1.657, "close": 1.669, "volume": 105177.7, "close_time": 1767427199999, "quote_volume": 175534.9037, "trades": 750, "taker_buy_base": 47975.5, "taker_buy_quote": 80066.604 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.668, "high": 1.679, "low": 1.662, "close": 1.671, "volume": 74237.9, "close_time": 1767430799999, "quote_volume": 124018.2279, "trades": 481, "taker_buy_base": 34940.4, "taker_buy_quote": 58392.3994 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.67, "high": 1.673, "low": 1.66, "close": 1.667, "volume": 50773.5, "close_time": 1767434399999, "quote_volume": 84688.9787, "trades": 307, "taker_buy_base": 18239.3, "taker_buy_quote": 30429.1114 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.668, "high": 1.669, "low": 1.661, "close": 1.666, "volume": 47515.9, "close_time": 1767437999999, "quote_volume": 79076.8768, "trades": 353, "taker_buy_base": 14388.8, "taker_buy_quote": 23940.9492 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.666, "high": 1.676, "low": 1.666, "close": 1.674, "volume": 23323.3, "close_time": 1767441599999, "quote_volume": 39000.5787, "trades": 203, "taker_buy_base": 11904.2, "taker_buy_quote": 19905.1409 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.673, "high": 1.698, "low": 1.671, "close": 1.692, "volume": 49982.1, "close_time": 1767445199999, "quote_volume": 84416.4211, "trades": 409, "taker_buy_base": 24143.5, "taker_buy_quote": 40774.6434 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.691, "high": 1.706, "low": 1.691, "close": 1.698, "volume": 62885.2, "close_time": 1767448799999, "quote_volume": 106753.154, "trades": 372, "taker_buy_base": 40222.1, "taker_buy_quote": 68244.373 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.696, "high": 1.701, "low": 1.688, "close": 1.691, "volume": 41583.6, "close_time": 1767452399999, "quote_volume": 70460.7624, "trades": 263, "taker_buy_base": 20244.2, "taker_buy_quote": 34334.8503 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.69, "high": 1.692, "low": 1.68, "close": 1.681, "volume": 37364.1, "close_time": 1767455999999, "quote_volume": 62956.986, "trades": 235, "taker_buy_base": 13793.4, "taker_buy_quote": 23246.5114 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.681, "high": 1.708, "low": 1.681, "close": 1.705, "volume": 37844.0, "close_time": 1767459599999, "quote_volume": 64114.6866, "trades": 312, "taker_buy_base": 20677.0, "taker_buy_quote": 35031.2651 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.706, "high": 1.706, "low": 1.694, "close": 1.698, "volume": 31061.9, "close_time": 1767463199999, "quote_volume": 52823.8944, "trades": 227, "taker_buy_base": 17248.3, "taker_buy_quote": 29352.3634 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.698, "high": 1.71, "low": 1.694, "close": 1.705, "volume": 40462.6, "close_time": 1767466799999, "quote_volume": 68895.13, "trades": 257, "taker_buy_base": 14795.3, "taker_buy_quote": 25199.7112 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.706, "high": 1.713, "low": 1.701, "close": 1.703, "volume": 28101.8, "close_time": 1767470399999, "quote_volume": 47975.856, "trades": 200, "taker_buy_base": 22855.7, "taker_buy_quote": 39032.4769 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.705, "high": 1.707, "low": 1.694, "close": 1.701, "volume": 55490.4, "close_time": 1767473999999, "quote_volume": 94374.2047, "trades": 334, "taker_buy_base": 26040.5, "taker_buy_quote": 44318.1457 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.701, "high": 1.711, "low": 1.698, "close": 1.702, "volume": 21203.6, "close_time": 1767477599999, "quote_volume": 36103.4542, "trades": 259, "taker_buy_base": 10403.8, "taker_buy_quote": 17710.0895 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.701, "high": 1.714, "low": 1.699, "close": 1.708, "volume": 32497.5, "close_time": 1767481199999, "quote_volume": 55434.7739, "trades": 345, "taker_buy_base": 13464.9, "taker_buy_quote": 22985.6497 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.709, "high": 1.716, "low": 1.708, "close": 1.711, "volume": 47468.1, "close_time": 1767484799999, "quote_volume": 81231.0047, "trades": 514, "taker_buy_base": 21153.4, "taker_buy_quote": 36212.6332 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.708, "high": 1.732, "low": 1.705, "close": 1.71, "volume": 95646.3, "close_time": 1767488399999, "quote_volume": 164518.1164, "trades": 747, "taker_buy_base": 54772.1, "taker_buy_quote": 94247.5253 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.71, "high": 1.715, "low": 1.693, "close": 1.698, "volume": 40193.3, "close_time": 1767491999999, "quote_volume": 68352.6684, "trades": 464, "taker_buy_base": 16065.2, "taker_buy_quote": 27338.1144 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.699, "high": 1.706, "low": 1.694, "close": 1.703, "volume": 36554.2, "close_time": 1767495599999, "quote_volume": 62152.9492, "trades": 294, "taker_buy_base": 18515.3, "taker_buy_quote": 31481.6649 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.704, "high": 1.718, "low": 1.704, "close": 1.711, "volume": 42190.2, "close_time": 1767499199999, "quote_volume": 72269.504, "trades": 491, "taker_buy_base": 21132.3, "taker_buy_quote": 36200.5495 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.711, "high": 1.714, "low": 1.707, "close": 1.709, "volume": 35118.5, "close_time": 1767502799999, "quote_volume": 60071.3788, "trades": 320, "taker_buy_base": 17705.1, "taker_buy_quote": 30296.3964 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.71, "high": 1.718, "low": 1.703, "close": 1.71, "volume": 82080.9, "close_time": 1767506399999, "quote_volume": 140585.0493, "trades": 534, "taker_buy_base": 55135.0, "taker_buy_quote": 94547.9875 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.71, "high": 1.711, "low": 1.692, "close": 1.699, "volume": 116592.3, "close_time": 1767509999999, "quote_volume": 198487.2642, "trades": 1056, "taker_buy_base": 59040.8, "taker_buy_quote": 100467.0031 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.699, "high": 1.717, "low": 1.697, "close": 1.712, "volume": 62935.2, "close_time": 1767513599999, "quote_volume": 107420.8148, "trades": 698, "taker_buy_base": 30561.5, "taker_buy_quote": 52180.308 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.713, "high": 1.716, "low": 1.7, "close": 1.713, "volume": 72350.4, "close_time": 1767517199999, "quote_volume": 123376.764, "trades": 644, "taker_buy_base": 32125.5, "taker_buy_quote": 54749.0557 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.714, "high": 1.72, "low": 1.708, "close": 1.713, "volume": 38862.5, "close_time": 1767520799999, "quote_volume": 66613.0956, "trades": 369, "taker_buy_base": 21481.4, "taker_buy_quote": 36817.797 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.713, "high": 1.727, "low": 1.713, "close": 1.723, "volume": 79917.9, "close_time": 1767524399999, "quote_volume": 137720.2798, "trades": 619, "taker_buy_base": 40747.3, "taker_buy_quote": 70223.7824 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.723, "high": 1.729, "low": 1.714, "close": 1.724, "volume": 75563.6, "close_time": 1767527999999, "quote_volume": 130163.853, "trades": 573, "taker_buy_base": 31085.0, "taker_buy_quote": 53551.2318 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.724, "high": 1.742, "low": 1.722, "close": 1.724, "volume": 97544.7, "close_time": 1767531599999, "quote_volume": 168850.5021, "trades": 917, "taker_buy_base": 60260.5, "taker_buy_quote": 104359.0405 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.722, "high": 1.724, "low": 1.708, "close": 1.722, "volume": 57047.7, "close_time": 1767535199999, "quote_volume": 97979.0389, "trades": 557, "taker_buy_base": 23696.0, "taker_buy_quote": 40696.8069 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.723, "high": 1.734, "low": 1.717, "close": 1.726, "volume": 129237.8, "close_time": 1767538799999, "quote_volume": 223089.6862, "trades": 658, "taker_buy_base": 53555.0, "taker_buy_quote": 92476.1863 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.728, "high": 1.739, "low": 1.725, "close": 1.735, "volume": 108324.4, "close_time": 1767542399999, "quote_volume": 187369.3199, "trades": 629, "taker_buy_base": 53189.7, "taker_buy_quote": 92056.2668 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.735, "high": 1.742, "low": 1.731, "close": 1.737, "volume": 71864.5, "close_time": 1767545999999, "quote_volume": 124861.7009, "trades": 737, "taker_buy_base": 40174.1, "taker_buy_quote": 69805.2087 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.736, "high": 1.74, "low": 1.729, "close": 1.737, "volume": 52765.2, "close_time": 1767549599999, "quote_volume": 91576.135, "trades": 564, "taker_buy_base": 26393.3, "taker_buy_quote": 45811.5203 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.737, "high": 1.74, "low": 1.719, "close": 1.733, "volume": 101024.1, "close_time": 1767553199999, "quote_volume": 174740.0988, "trades": 810, "taker_buy_base": 55609.5, "taker_buy_quote": 96201.7667 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.731, "high": 1.733, "low": 1.705, "close": 1.724, "volume": 90072.6, "close_time": 1767556799999, "quote_volume": 154584.6129, "trades": 733, "taker_buy_base": 39312.8, "taker_buy_quote": 67465.717 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.722, "high": 1.73, "low": 1.719, "close": 1.722, "volume": 51561.2, "close_time": 1767560399999, "quote_volume": 88965.5298, "trades": 378, "taker_buy_base": 29384.5, "taker_buy_quote": 50715.636 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.721, "high": 1.735, "low": 1.711, "close": 1.717, "volume": 57285.7, "close_time": 1767563999999, "quote_volume": 98640.7823, "trades": 563, "taker_buy_base": 25293.1, "taker_buy_quote": 43535.9433 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.715, "high": 1.726, "low": 1.714, "close": 1.72, "volume": 22102.2, "close_time": 1767567599999, "quote_volume": 38014.1436, "trades": 208, "taker_buy_base": 11377.8, "taker_buy_quote": 19581.5383 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.72, "high": 1.735, "low": 1.72, "close": 1.728, "volume": 49883.6, "close_time": 1767571199999, "quote_volume": 86249.1424, "trades": 371, "taker_buy_base": 32026.3, "taker_buy_quote": 55411.008 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.727, "high": 1.744, "low": 1.723, "close": 1.738, "volume": 109543.4, "close_time": 1767574799999, "quote_volume": 189903.9522, "trades": 695, "taker_buy_base": 62416.4, "taker_buy_quote": 108231.1377 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.738, "high": 1.772, "low": 1.736, "close": 1.761, "volume": 127241.0, "close_time": 1767578399999, "quote_volume": 223369.9517, "trades": 1078, "taker_buy_base": 66239.9, "taker_buy_quote": 116304.7126 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.76, "high": 1.767, "low": 1.74, "close": 1.764, "volume": 102974.1, "close_time": 1767581999999, "quote_volume": 180842.0518, "trades": 938, "taker_buy_base": 54751.2, "taker_buy_quote": 96226.804 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.763, "high": 1.798, "low": 1.757, "close": 1.792, "volume": 163270.1, "close_time": 1767585599999, "quote_volume": 290425.9392, "trades": 1405, "taker_buy_base": 102274.3, "taker_buy_quote": 182142.2471 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.794, "high": 1.8, "low": 1.752, "close": 1.772, "volume": 126009.8, "close_time": 1767589199999, "quote_volume": 224314.9857, "trades": 1009, "taker_buy_base": 65719.4, "taker_buy_quote": 117060.5423 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.771, "high": 1.78, "low": 1.758, "close": 1.76, "volume": 95581.2, "close_time": 1767592799999, "quote_volume": 168984.9559, "trades": 700, "taker_buy_base": 43041.9, "taker_buy_quote": 76090.5782 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.76, "high": 1.767, "low": 1.733, "close": 1.748, "volume": 96062.4, "close_time": 1767596399999, "quote_volume": 167821.3988, "trades": 875, "taker_buy_base": 39199.6, "taker_buy_quote": 68466.2555 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.748, "high": 1.76, "low": 1.736, "close": 1.748, "volume": 81511.4, "close_time": 1767599999999, "quote_volume": 142682.2939, "trades": 915, "taker_buy_base": 43410.7, "taker_buy_quote": 75950.5361 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.746, "high": 1.759, "low": 1.728, "close": 1.73, "volume": 102958.6, "close_time": 1767603599999, "quote_volume": 179058.1384, "trades": 1205, "taker_buy_base": 46080.8, "taker_buy_quote": 80291.0354 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.73, "high": 1.73, "low": 1.711, "close": 1.717, "volume": 157219.1, "close_time": 1767607199999, "quote_volume": 270252.9675, "trades": 1516, "taker_buy_base": 61780.1, "taker_buy_quote": 106242.75 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.718, "high": 1.732, "low": 1.709, "close": 1.717, "volume": 112407.0, "close_time": 1767610799999, "quote_volume": 193344.9875, "trades": 797, "taker_buy_base": 69188.6, "taker_buy_quote": 119000.7631 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.717, "high": 1.72, "low": 1.709, "close": 1.719, "volume": 50172.9, "close_time": 1767614399999, "quote_volume": 86063.5307, "trades": 542, "taker_buy_base": 20514.7, "taker_buy_quote": 35205.6197 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.719, "high": 1.732, "low": 1.711, "close": 1.729, "volume": 136665.8, "close_time": 1767617999999, "quote_volume": 235116.6931, "trades": 916, "taker_buy_base": 67733.5, "taker_buy_quote": 116555.1266 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.729, "high": 1.736, "low": 1.715, "close": 1.722, "volume": 76545.7, "close_time": 1767621599999, "quote_volume": 132255.8278, "trades": 757, "taker_buy_base": 37491.6, "taker_buy_quote": 64795.7697 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.723, "high": 1.755, "low": 1.72, "close": 1.747, "volume": 86486.9, "close_time": 1767625199999, "quote_volume": 150139.0609, "trades": 908, "taker_buy_base": 48466.3, "taker_buy_quote": 84172.563 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.751, "high": 1.764, "low": 1.723, "close": 1.757, "volume": 117650.1, "close_time": 1767628799999, "quote_volume": 204908.3029, "trades": 1162, "taker_buy_base": 70140.7, "taker_buy_quote": 122201.803 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.758, "high": 1.768, "low": 1.743, "close": 1.747, "volume": 85864.8, "close_time": 1767632399999, "quote_volume": 150698.1849, "trades": 916, "taker_buy_base": 47194.7, "taker_buy_quote": 82872.9082 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.747, "high": 1.765, "low": 1.722, "close": 1.763, "volume": 163069.5, "close_time": 1767635999999, "quote_volume": 284597.5726, "trades": 1458, "taker_buy_base": 81788.6, "taker_buy_quote": 142903.6288 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.763, "high": 1.781, "low": 1.756, "close": 1.779, "volume": 141532.5, "close_time": 1767639599999, "quote_volume": 250131.1819, "trades": 1487, "taker_buy_base": 88627.0, "taker_buy_quote": 156616.6777 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.779, "high": 1.784, "low": 1.762, "close": 1.767, "volume": 140672.7, "close_time": 1767643199999, "quote_volume": 249365.2363, "trades": 1323, "taker_buy_base": 75231.2, "taker_buy_quote": 133394.8052 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.768, "high": 1.794, "low": 1.764, "close": 1.77, "volume": 137904.9, "close_time": 1767646799999, "quote_volume": 245191.6549, "trades": 1380, "taker_buy_base": 71236.5, "taker_buy_quote": 126674.7841 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.769, "high": 1.774, "low": 1.754, "close": 1.761, "volume": 110696.3, "close_time": 1767650399999, "quote_volume": 195184.4561, "trades": 845, "taker_buy_base": 39933.2, "taker_buy_quote": 70495.8774 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.76, "high": 1.8, "low": 1.758, "close": 1.785, "volume": 113480.8, "close_time": 1767653999999, "quote_volume": 202464.2893, "trades": 711, "taker_buy_base": 78097.8, "taker_buy_quote": 139388.443 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.787, "high": 1.788, "low": 1.774, "close": 1.774, "volume": 138951.7, "close_time": 1767657599999, "quote_volume": 247460.7688, "trades": 712, "taker_buy_base": 68375.5, "taker_buy_quote": 121755.4923 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.774, "high": 1.782, "low": 1.746, "close": 1.773, "volume": 86988.2, "close_time": 1767661199999, "quote_volume": 153131.2393, "trades": 677, "taker_buy_base": 37545.6, "taker_buy_quote": 66271.8688 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.772, "high": 1.79, "low": 1.758, "close": 1.76, "volume": 102310.3, "close_time": 1767664799999, "quote_volume": 181777.4467, "trades": 1009, "taker_buy_base": 57477.2, "taker_buy_quote": 102113.023 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.76, "high": 1.772, "low": 1.758, "close": 1.766, "volume": 72320.2, "close_time": 1767668399999, "quote_volume": 127551.1965, "trades": 558, "taker_buy_base": 30603.2, "taker_buy_quote": 53992.3331 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.764, "high": 1.787, "low": 1.763, "close": 1.779, "volume": 82002.7, "close_time": 1767671999999, "quote_volume": 145944.4153, "trades": 823, "taker_buy_base": 54412.0, "taker_buy_quote": 96829.697 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.778, "high": 1.797, "low": 1.774, "close": 1.792, "volume": 94269.3, "close_time": 1767675599999, "quote_volume": 168232.0193, "trades": 753, "taker_buy_base": 45801.7, "taker_buy_quote": 81822.7098 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.79, "high": 1.792, "low": 1.776, "close": 1.781, "volume": 70674.2, "close_time": 1767679199999, "quote_volume": 126117.9971, "trades": 608, "taker_buy_base": 38326.1, "taker_buy_quote": 68411.7306 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.779, "high": 1.797, "low": 1.768, "close": 1.786, "volume": 131712.7, "close_time": 1767682799999, "quote_volume": 235146.3843, "trades": 833, "taker_buy_base": 60383.9, "taker_buy_quote": 107960.2696 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.785, "high": 1.786, "low": 1.75, "close": 1.759, "volume": 69692.2, "close_time": 1767686399999, "quote_volume": 123061.0855, "trades": 618, "taker_buy_base": 25328.2, "taker_buy_quote": 44687.6298 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.758, "high": 1.771, "low": 1.758, "close": 1.762, "volume": 66854.5, "close_time": 1767689999999, "quote_volume": 118039.5258, "trades": 432, "taker_buy_base": 25771.1, "taker_buy_quote": 45512.777 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.762, "high": 1.778, "low": 1.76, "close": 1.769, "volume": 55055.7, "close_time": 1767693599999, "quote_volume": 97486.4823, "trades": 442, "taker_buy_base": 35926.6, "taker_buy_quote": 63627.0579 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.769, "high": 1.785, "low": 1.768, "close": 1.782, "volume": 56645.0, "close_time": 1767697199999, "quote_volume": 100728.2998, "trades": 511, "taker_buy_base": 24154.2, "taker_buy_quote": 42995.196 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.78, "high": 1.826, "low": 1.779, "close": 1.821, "volume": 174363.9, "close_time": 1767700799999, "quote_volume": 315098.6091, "trades": 1351, "taker_buy_base": 93334.6, "taker_buy_quote": 168770.5633 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.821, "high": 1.838, "low": 1.813, "close": 1.83, "volume": 120669.4, "close_time": 1767704399999, "quote_volume": 220196.972, "trades": 976, "taker_buy_base": 75018.2, "taker_buy_quote": 136884.1946 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.828, "high": 1.833, "low": 1.814, "close": 1.819, "volume": 114979.1, "close_time": 1767707999999, "quote_volume": 209708.2543, "trades": 854, "taker_buy_base": 62576.2, "taker_buy_quote": 114131.0749 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.82, "high": 1.841, "low": 1.809, "close": 1.818, "volume": 218380.6, "close_time": 1767711599999, "quote_volume": 399559.0738, "trades": 1264, "taker_buy_base": 130875.0, "taker_buy_quote": 239514.0643 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.818, "high": 1.833, "low": 1.783, "close": 1.793, "volume": 252103.7, "close_time": 1767715199999, "quote_volume": 455614.3631, "trades": 1627, "taker_buy_base": 108544.1, "taker_buy_quote": 196682.3592 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.795, "high": 1.805, "low": 1.755, "close": 1.773, "volume": 317900.7, "close_time": 1767718799999, "quote_volume": 565500.3684, "trades": 2009, "taker_buy_base": 151617.3, "taker_buy_quote": 269924.8236 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.77, "high": 1.79, "low": 1.732, "close": 1.734, "volume": 162910.3, "close_time": 1767722399999, "quote_volume": 286833.3728, "trades": 1408, "taker_buy_base": 63876.2, "taker_buy_quote": 112523.0868 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.732, "high": 1.759, "low": 1.727, "close": 1.752, "volume": 109179.3, "close_time": 1767725999999, "quote_volume": 190518.3296, "trades": 667, "taker_buy_base": 71663.2, "taker_buy_quote": 125043.3147 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.752, "high": 1.763, "low": 1.75, "close": 1.752, "volume": 33089.4, "close_time": 1767729599999, "quote_volume": 58085.4453, "trades": 315, "taker_buy_base": 18115.6, "taker_buy_quote": 31819.742 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.753, "high": 1.794, "low": 1.753, "close": 1.786, "volume": 99226.4, "close_time": 1767733199999, "quote_volume": 176702.0517, "trades": 844, "taker_buy_base": 63302.7, "taker_buy_quote": 112783.6982 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.786, "high": 1.828, "low": 1.779, "close": 1.812, "volume": 172184.0, "close_time": 1767736799999, "quote_volume": 311273.6428, "trades": 1383, "taker_buy_base": 92800.2, "taker_buy_quote": 167790.2911 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.816, "high": 1.819, "low": 1.791, "close": 1.802, "volume": 105227.2, "close_time": 1767740399999, "quote_volume": 190028.0448, "trades": 635, "taker_buy_base": 70833.3, "taker_buy_quote": 127955.4467 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.801, "high": 1.812, "low": 1.8, "close": 1.807, "volume": 80711.8, "close_time": 1767743999999, "quote_volume": 145869.4997, "trades": 675, "taker_buy_base": 36081.1, "taker_buy_quote": 65198.8972 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.807, "high": 1.807, "low": 1.766, "close": 1.768, "volume": 181323.2, "close_time": 1767747599999, "quote_volume": 323724.6676, "trades": 1099, "taker_buy_base": 56893.9, "taker_buy_quote": 101687.7624 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.767, "high": 1.776, "low": 1.752, "close": 1.756, "volume": 79225.1, "close_time": 1767751199999, "quote_volume": 139621.0986, "trades": 686, "taker_buy_base": 41912.9, "taker_buy_quote": 73900.6106 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.757, "high": 1.78, "low": 1.752, "close": 1.777, "volume": 84725.8, "close_time": 1767754799999, "quote_volume": 149355.1402, "trades": 618, "taker_buy_base": 54368.6, "taker_buy_quote": 95892.2657 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.777, "high": 1.783, "low": 1.768, "close": 1.771, "volume": 104583.4, "close_time": 1767758399999, "quote_volume": 185723.0713, "trades": 705, "taker_buy_base": 70785.0, "taker_buy_quote": 125738.3046 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.771, "high": 1.773, "low": 1.761, "close": 1.764, "volume": 39642.3, "close_time": 1767761999999, "quote_volume": 70013.9339, "trades": 398, "taker_buy_base": 21327.6, "taker_buy_quote": 37668.9048 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.764, "high": 1.773, "low": 1.76, "close": 1.762, "volume": 36199.5, "close_time": 1767765599999, "quote_volume": 63904.7477, "trades": 308, "taker_buy_base": 18276.9, "taker_buy_quote": 32274.0147 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.762, "high": 1.766, "low": 1.754, "close": 1.759, "volume": 91654.4, "close_time": 1767769199999, "quote_volume": 161256.541, "trades": 387, "taker_buy_base": 28158.6, "taker_buy_quote": 49537.8949 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.759, "high": 1.789, "low": 1.759, "close": 1.789, "volume": 53950.3, "close_time": 1767772799999, "quote_volume": 95825.1358, "trades": 603, "taker_buy_base": 31225.5, "taker_buy_quote": 55540.0105 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.79, "high": 1.803, "low": 1.782, "close": 1.799, "volume": 75326.6, "close_time": 1767776399999, "quote_volume": 134914.1403, "trades": 528, "taker_buy_base": 33987.4, "taker_buy_quote": 60861.66 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.798, "high": 1.802, "low": 1.757, "close": 1.762, "volume": 173846.3, "close_time": 1767779999999, "quote_volume": 308565.8181, "trades": 1447, "taker_buy_base": 91070.7, "taker_buy_quote": 161669.9805 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.76, "high": 1.773, "low": 1.758, "close": 1.765, "volume": 194075.4, "close_time": 1767783599999, "quote_volume": 342240.8318, "trades": 1041, "taker_buy_base": 84681.9, "taker_buy_quote": 149476.6234 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.764, "high": 1.774, "low": 1.763, "close": 1.773, "volume": 51955.9, "close_time": 1767787199999, "quote_volume": 91965.3677, "trades": 452, "taker_buy_base": 24849.6, "taker_buy_quote": 44008.1627 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.773, "high": 1.773, "low": 1.748, "close": 1.754, "volume": 84259.3, "close_time": 1767790799999, "quote_volume": 148337.4511, "trades": 801, "taker_buy_base": 32572.2, "taker_buy_quote": 57460.717 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.755, "high": 1.761, "low": 1.742, "close": 1.745, "volume": 181419.7, "close_time": 1767794399999, "quote_volume": 317818.0252, "trades": 1099, "taker_buy_base": 69377.8, "taker_buy_quote": 121531.995 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.745, "high": 1.749, "low": 1.713, "close": 1.745, "volume": 181037.6, "close_time": 1767797999999, "quote_volume": 313771.7859, "trades": 1340, "taker_buy_base": 81799.5, "taker_buy_quote": 141853.2485 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.745, "high": 1.746, "low": 1.709, "close": 1.719, "volume": 236792.5, "close_time": 1767801599999, "quote_volume": 407952.0427, "trades": 1470, "taker_buy_base": 95058.0, "taker_buy_quote": 163585.761 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.718, "high": 1.731, "low": 1.711, "close": 1.721, "volume": 106236.7, "close_time": 1767805199999, "quote_volume": 182769.6068, "trades": 920, "taker_buy_base": 48830.3, "taker_buy_quote": 84038.7594 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.72, "high": 1.734, "low": 1.716, "close": 1.72, "volume": 86454.6, "close_time": 1767808799999, "quote_volume": 149068.9132, "trades": 750, "taker_buy_base": 35430.5, "taker_buy_quote": 61054.2707 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.719, "high": 1.734, "low": 1.716, "close": 1.724, "volume": 63407.5, "close_time": 1767812399999, "quote_volume": 109292.8068, "trades": 631, "taker_buy_base": 31320.8, "taker_buy_quote": 54000.0301 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.724, "high": 1.734, "low": 1.714, "close": 1.729, "volume": 55150.7, "close_time": 1767815999999, "quote_volume": 95074.7534, "trades": 607, "taker_buy_base": 26513.0, "taker_buy_quote": 45751.3928 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.729, "high": 1.731, "low": 1.715, "close": 1.72, "volume": 38323.0, "close_time": 1767819599999, "quote_volume": 65973.9739, "trades": 536, "taker_buy_base": 22012.6, "taker_buy_quote": 37898.6925 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.72, "high": 1.728, "low": 1.718, "close": 1.72, "volume": 31041.0, "close_time": 1767823199999, "quote_volume": 53486.8203, "trades": 420, "taker_buy_base": 17062.3, "taker_buy_quote": 29405.9587 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.718, "high": 1.731, "low": 1.705, "close": 1.713, "volume": 47284.1, "close_time": 1767826799999, "quote_volume": 81240.5521, "trades": 356, "taker_buy_base": 21658.2, "taker_buy_quote": 37231.2951 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.713, "high": 1.729, "low": 1.702, "close": 1.72, "volume": 65744.5, "close_time": 1767830399999, "quote_volume": 112977.0619, "trades": 626, "taker_buy_base": 33069.3, "taker_buy_quote": 56837.1799 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.721, "high": 1.724, "low": 1.711, "close": 1.721, "volume": 47405.3, "close_time": 1767833999999, "quote_volume": 81447.0699, "trades": 538, "taker_buy_base": 24665.8, "taker_buy_quote": 42376.0766 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.722, "high": 1.725, "low": 1.715, "close": 1.723, "volume": 63525.6, "close_time": 1767837599999, "quote_volume": 109293.2554, "trades": 518, "taker_buy_base": 32930.3, "taker_buy_quote": 56660.1363 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.724, "high": 1.727, "low": 1.71, "close": 1.713, "volume": 75135.3, "close_time": 1767841199999, "quote_volume": 129112.7416, "trades": 705, "taker_buy_base": 30689.9, "taker_buy_quote": 52772.2162 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.713, "high": 1.724, "low": 1.697, "close": 1.699, "volume": 87238.5, "close_time": 1767844799999, "quote_volume": 148937.6102, "trades": 858, "taker_buy_base": 33622.1, "taker_buy_quote": 57501.9396 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7, "high": 1.717, "low": 1.696, "close": 1.706, "volume": 73789.4, "close_time": 1767848399999, "quote_volume": 126115.735, "trades": 763, "taker_buy_base": 38040.5, "taker_buy_quote": 65063.7054 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.707, "high": 1.715, "low": 1.7, "close": 1.702, "volume": 55511.4, "close_time": 1767851999999, "quote_volume": 94816.2475, "trades": 572, "taker_buy_base": 29712.6, "taker_buy_quote": 50746.577 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.703, "high": 1.705, "low": 1.673, "close": 1.676, "volume": 179214.2, "close_time": 1767855599999, "quote_volume": 302428.7954, "trades": 1188, "taker_buy_base": 70140.6, "taker_buy_quote": 118337.4078 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.674, "high": 1.709, "low": 1.665, "close": 1.708, "volume": 147676.1, "close_time": 1767859199999, "quote_volume": 248934.6269, "trades": 946, "taker_buy_base": 76437.7, "taker_buy_quote": 129050.0459 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.708, "high": 1.717, "low": 1.694, "close": 1.694, "volume": 101267.1, "close_time": 1767862799999, "quote_volume": 172887.7775, "trades": 746, "taker_buy_base": 54496.9, "taker_buy_quote": 93067.8334 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.697, "high": 1.704, "low": 1.68, "close": 1.681, "volume": 87438.9, "close_time": 1767866399999, "quote_volume": 147686.9479, "trades": 731, "taker_buy_base": 41737.1, "taker_buy_quote": 70487.7206 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.681, "high": 1.702, "low": 1.672, "close": 1.694, "volume": 159636.6, "close_time": 1767869999999, "quote_volume": 268915.9178, "trades": 1038, "taker_buy_base": 61302.4, "taker_buy_quote": 103557.9441 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.695, "high": 1.697, "low": 1.679, "close": 1.688, "volume": 81788.8, "close_time": 1767873599999, "quote_volume": 137908.0933, "trades": 612, "taker_buy_base": 39447.8, "taker_buy_quote": 66535.12 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.688, "high": 1.69, "low": 1.672, "close": 1.675, "volume": 107361.9, "close_time": 1767877199999, "quote_volume": 180323.3062, "trades": 636, "taker_buy_base": 49326.6, "taker_buy_quote": 82881.5166 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.675, "high": 1.68, "low": 1.664, "close": 1.67, "volume": 55644.6, "close_time": 1767880799999, "quote_volume": 93044.6274, "trades": 471, "taker_buy_base": 26952.0, "taker_buy_quote": 45086.9605 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.668, "high": 1.682, "low": 1.656, "close": 1.679, "volume": 84071.7, "close_time": 1767884399999, "quote_volume": 140309.8188, "trades": 663, "taker_buy_base": 44500.0, "taker_buy_quote": 74311.2837 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.678, "high": 1.714, "low": 1.666, "close": 1.714, "volume": 121340.5, "close_time": 1767887999999, "quote_volume": 205404.2708, "trades": 986, "taker_buy_base": 68718.6, "taker_buy_quote": 116459.1222 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.715, "high": 1.718, "low": 1.678, "close": 1.701, "volume": 362636.9, "close_time": 1767891599999, "quote_volume": 614108.932, "trades": 1374, "taker_buy_base": 150880.9, "taker_buy_quote": 255539.2194 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.701, "high": 1.711, "low": 1.691, "close": 1.71, "volume": 107853.8, "close_time": 1767895199999, "quote_volume": 183409.0717, "trades": 565, "taker_buy_base": 48410.0, "taker_buy_quote": 82380.9795 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.708, "high": 1.711, "low": 1.686, "close": 1.691, "volume": 96504.0, "close_time": 1767898799999, "quote_volume": 163552.7112, "trades": 603, "taker_buy_base": 36019.3, "taker_buy_quote": 61077.4806 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.692, "high": 1.699, "low": 1.679, "close": 1.682, "volume": 59869.7, "close_time": 1767902399999, "quote_volume": 101287.2904, "trades": 392, "taker_buy_base": 33074.4, "taker_buy_quote": 55934.4857 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.683, "high": 1.683, "low": 1.664, "close": 1.678, "volume": 58242.9, "close_time": 1767905999999, "quote_volume": 97337.7422, "trades": 518, "taker_buy_base": 25944.5, "taker_buy_quote": 43371.9974 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.679, "high": 1.697, "low": 1.678, "close": 1.696, "volume": 36605.5, "close_time": 1767909599999, "quote_volume": 61836.987, "trades": 366, "taker_buy_base": 22232.6, "taker_buy_quote": 37557.816 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.696, "high": 1.705, "low": 1.685, "close": 1.696, "volume": 29188.9, "close_time": 1767913199999, "quote_volume": 49519.766, "trades": 301, "taker_buy_base": 14070.9, "taker_buy_quote": 23860.0464 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.696, "high": 1.697, "low": 1.684, "close": 1.685, "volume": 43435.6, "close_time": 1767916799999, "quote_volume": 73495.3278, "trades": 429, "taker_buy_base": 19647.6, "taker_buy_quote": 33244.7958 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.685, "high": 1.692, "low": 1.681, "close": 1.69, "volume": 89152.0, "close_time": 1767920399999, "quote_volume": 150387.1764, "trades": 755, "taker_buy_base": 47259.6, "taker_buy_quote": 79722.3411 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.69, "high": 1.706, "low": 1.676, "close": 1.679, "volume": 132294.3, "close_time": 1767923999999, "quote_volume": 223440.277, "trades": 866, "taker_buy_base": 63847.9, "taker_buy_quote": 107903.3304 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.678, "high": 1.695, "low": 1.674, "close": 1.675, "volume": 65918.2, "close_time": 1767927599999, "quote_volume": 111109.6911, "trades": 574, "taker_buy_base": 32734.0, "taker_buy_quote": 55193.3237 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.674, "high": 1.695, "low": 1.672, "close": 1.693, "volume": 86583.3, "close_time": 1767931199999, "quote_volume": 145803.7352, "trades": 563, "taker_buy_base": 40250.6, "taker_buy_quote": 67823.1116 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.694, "high": 1.697, "low": 1.684, "close": 1.69, "volume": 61857.5, "close_time": 1767934799999, "quote_volume": 104436.0167, "trades": 421, "taker_buy_base": 30389.3, "taker_buy_quote": 51333.1063 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.689, "high": 1.7, "low": 1.687, "close": 1.7, "volume": 38839.3, "close_time": 1767938399999, "quote_volume": 65726.2459, "trades": 385, "taker_buy_base": 20023.2, "taker_buy_quote": 33900.1163 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.7, "high": 1.705, "low": 1.694, "close": 1.702, "volume": 131618.7, "close_time": 1767941999999, "quote_volume": 223718.1181, "trades": 512, "taker_buy_base": 39878.6, "taker_buy_quote": 67833.0913 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.701, "high": 1.702, "low": 1.694, "close": 1.695, "volume": 78766.0, "close_time": 1767945599999, "quote_volume": 133765.4768, "trades": 584, "taker_buy_base": 45140.2, "taker_buy_quote": 76658.8501 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.695, "high": 1.698, "low": 1.66, "close": 1.669, "volume": 80879.0, "close_time": 1767949199999, "quote_volume": 135845.5303, "trades": 658, "taker_buy_base": 40944.0, "taker_buy_quote": 68753.6314 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.671, "high": 1.688, "low": 1.671, "close": 1.678, "volume": 31381.5, "close_time": 1767952799999, "quote_volume": 52744.6491, "trades": 282, "taker_buy_base": 18721.7, "taker_buy_quote": 31468.0611 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.674, "high": 1.683, "low": 1.673, "close": 1.68, "volume": 34137.9, "close_time": 1767956399999, "quote_volume": 57238.5952, "trades": 489, "taker_buy_base": 19213.9, "taker_buy_quote": 32220.0147 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.68, "high": 1.688, "low": 1.679, "close": 1.682, "volume": 20262.1, "close_time": 1767959999999, "quote_volume": 34090.0834, "trades": 177, "taker_buy_base": 9069.3, "taker_buy_quote": 15264.2949 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.682, "high": 1.684, "low": 1.668, "close": 1.673, "volume": 26771.0, "close_time": 1767963599999, "quote_volume": 44785.6078, "trades": 394, "taker_buy_base": 11275.4, "taker_buy_quote": 18866.8164 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.673, "high": 1.711, "low": 1.672, "close": 1.702, "volume": 196276.0, "close_time": 1767967199999, "quote_volume": 333574.0369, "trades": 900, "taker_buy_base": 133450.7, "taker_buy_quote": 227044.1088 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.703, "high": 1.703, "low": 1.678, "close": 1.686, "volume": 146310.9, "close_time": 1767970799999, "quote_volume": 247268.7822, "trades": 1144, "taker_buy_base": 53900.9, "taker_buy_quote": 91064.1868 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.685, "high": 1.748, "low": 1.671, "close": 1.722, "volume": 246014.9, "close_time": 1767974399999, "quote_volume": 421380.3043, "trades": 1625, "taker_buy_base": 124848.9, "taker_buy_quote": 213862.7966 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.723, "high": 1.754, "low": 1.722, "close": 1.744, "volume": 150068.4, "close_time": 1767977999999, "quote_volume": 261267.2651, "trades": 932, "taker_buy_base": 78232.6, "taker_buy_quote": 136298.4511 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.744, "high": 1.747, "low": 1.71, "close": 1.728, "volume": 101509.3, "close_time": 1767981599999, "quote_volume": 175357.0573, "trades": 752, "taker_buy_base": 57774.7, "taker_buy_quote": 99882.0324 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.727, "high": 1.728, "low": 1.684, "close": 1.705, "volume": 182823.0, "close_time": 1767985199999, "quote_volume": 311199.8038, "trades": 930, "taker_buy_base": 95789.5, "taker_buy_quote": 163162.0796 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.705, "high": 1.705, "low": 1.676, "close": 1.684, "volume": 111880.6, "close_time": 1767988799999, "quote_volume": 188890.3723, "trades": 929, "taker_buy_base": 50105.1, "taker_buy_quote": 84475.4469 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.682, "high": 1.699, "low": 1.681, "close": 1.689, "volume": 43530.3, "close_time": 1767992399999, "quote_volume": 73509.7078, "trades": 451, "taker_buy_base": 22584.8, "taker_buy_quote": 38145.0528 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.69, "high": 1.707, "low": 1.682, "close": 1.701, "volume": 59617.0, "close_time": 1767995999999, "quote_volume": 101120.4033, "trades": 469, "taker_buy_base": 25367.3, "taker_buy_quote": 43069.4756 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.7, "high": 1.716, "low": 1.696, "close": 1.711, "volume": 28317.6, "close_time": 1767999599999, "quote_volume": 48333.4574, "trades": 215, "taker_buy_base": 18374.6, "taker_buy_quote": 31362.1636 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.709, "high": 1.711, "low": 1.698, "close": 1.701, "volume": 26910.3, "close_time": 1768003199999, "quote_volume": 45880.0411, "trades": 221, "taker_buy_base": 15749.2, "taker_buy_quote": 26846.3882 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.701, "high": 1.704, "low": 1.686, "close": 1.689, "volume": 66793.1, "close_time": 1768006799999, "quote_volume": 113162.9491, "trades": 390, "taker_buy_base": 40958.7, "taker_buy_quote": 69373.8844 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.689, "high": 1.701, "low": 1.687, "close": 1.693, "volume": 86756.2, "close_time": 1768010399999, "quote_volume": 147107.7709, "trades": 318, "taker_buy_base": 67537.8, "taker_buy_quote": 114570.7896 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.692, "high": 1.693, "low": 1.68, "close": 1.685, "volume": 41611.0, "close_time": 1768013999999, "quote_volume": 70225.0499, "trades": 279, "taker_buy_base": 20871.8, "taker_buy_quote": 35225.3401 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.685, "high": 1.685, "low": 1.675, "close": 1.685, "volume": 34594.2, "close_time": 1768017599999, "quote_volume": 58148.1623, "trades": 312, "taker_buy_base": 11821.1, "taker_buy_quote": 19861.8876 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.684, "high": 1.686, "low": 1.67, "close": 1.679, "volume": 66955.9, "close_time": 1768021199999, "quote_volume": 112123.6736, "trades": 330, "taker_buy_base": 25133.0, "taker_buy_quote": 42174.5905 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.68, "high": 1.686, "low": 1.679, "close": 1.679, "volume": 32041.6, "close_time": 1768024799999, "quote_volume": 53873.2302, "trades": 199, "taker_buy_base": 19477.0, "taker_buy_quote": 32741.7219 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.68, "high": 1.69, "low": 1.673, "close": 1.687, "volume": 94437.2, "close_time": 1768028399999, "quote_volume": 158742.7469, "trades": 383, "taker_buy_base": 40160.7, "taker_buy_quote": 67573.8944 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.686, "high": 1.704, "low": 1.686, "close": 1.702, "volume": 47378.5, "close_time": 1768031999999, "quote_volume": 80464.3545, "trades": 363, "taker_buy_base": 30773.0, "taker_buy_quote": 52257.8874 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.702, "high": 1.704, "low": 1.696, "close": 1.703, "volume": 44283.9, "close_time": 1768035599999, "quote_volume": 75289.7902, "trades": 452, "taker_buy_base": 23829.2, "taker_buy_quote": 40529.984 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.702, "high": 1.712, "low": 1.702, "close": 1.709, "volume": 38340.9, "close_time": 1768039199999, "quote_volume": 65407.0056, "trades": 374, "taker_buy_base": 17467.9, "taker_buy_quote": 29804.7106 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.709, "high": 1.714, "low": 1.699, "close": 1.711, "volume": 33522.8, "close_time": 1768042799999, "quote_volume": 57218.0482, "trades": 275, "taker_buy_base": 16547.3, "taker_buy_quote": 28241.3478 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.712, "high": 1.712, "low": 1.704, "close": 1.712, "volume": 18201.0, "close_time": 1768046399999, "quote_volume": 31082.4403, "trades": 147, "taker_buy_base": 6373.0, "taker_buy_quote": 10880.5224 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.712, "high": 1.729, "low": 1.712, "close": 1.728, "volume": 57045.9, "close_time": 1768049999999, "quote_volume": 98248.6338, "trades": 336, "taker_buy_base": 45720.0, "taker_buy_quote": 78782.6723 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.728, "high": 1.731, "low": 1.72, "close": 1.721, "volume": 30783.2, "close_time": 1768053599999, "quote_volume": 53148.3187, "trades": 292, "taker_buy_base": 11601.5, "taker_buy_quote": 20042.0779 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.721, "high": 1.722, "low": 1.708, "close": 1.71, "volume": 29793.1, "close_time": 1768057199999, "quote_volume": 51068.9898, "trades": 305, "taker_buy_base": 14120.9, "taker_buy_quote": 24192.6597 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.71, "high": 1.714, "low": 1.704, "close": 1.707, "volume": 23595.9, "close_time": 1768060799999, "quote_volume": 40304.8566, "trades": 259, "taker_buy_base": 14514.2, "taker_buy_quote": 24785.6639 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.706, "high": 1.706, "low": 1.696, "close": 1.7, "volume": 25557.0, "close_time": 1768064399999, "quote_volume": 43461.0025, "trades": 282, "taker_buy_base": 8796.0, "taker_buy_quote": 14957.4814 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.701, "high": 1.708, "low": 1.69, "close": 1.693, "volume": 45278.1, "close_time": 1768067999999, "quote_volume": 76868.0879, "trades": 284, "taker_buy_base": 22054.2, "taker_buy_quote": 37433.399 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.693, "high": 1.706, "low": 1.689, "close": 1.699, "volume": 38192.4, "close_time": 1768071599999, "quote_volume": 64743.5896, "trades": 238, "taker_buy_base": 20860.5, "taker_buy_quote": 35378.9984 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.699, "high": 1.713, "low": 1.698, "close": 1.713, "volume": 19075.9, "close_time": 1768075199999, "quote_volume": 32576.1663, "trades": 234, "taker_buy_base": 12671.3, "taker_buy_quote": 21633.4007 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.713, "high": 1.715, "low": 1.702, "close": 1.703, "volume": 23564.4, "close_time": 1768078799999, "quote_volume": 40292.9282, "trades": 226, "taker_buy_base": 13549.1, "taker_buy_quote": 23186.3926 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.703, "high": 1.704, "low": 1.692, "close": 1.693, "volume": 25910.3, "close_time": 1768082399999, "quote_volume": 44019.7841, "trades": 263, "taker_buy_base": 13396.6, "taker_buy_quote": 22754.854 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.693, "high": 1.698, "low": 1.68, "close": 1.68, "volume": 32716.7, "close_time": 1768085999999, "quote_volume": 55284.7031, "trades": 237, "taker_buy_base": 19913.5, "taker_buy_quote": 33639.9142 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.682, "high": 1.691, "low": 1.682, "close": 1.686, "volume": 8039.8, "close_time": 1768089599999, "quote_volume": 13570.5419, "trades": 90, "taker_buy_base": 4736.7, "taker_buy_quote": 7995.2739 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.687, "high": 1.694, "low": 1.683, "close": 1.692, "volume": 39016.6, "close_time": 1768093199999, "quote_volume": 65870.8686, "trades": 217, "taker_buy_base": 13614.0, "taker_buy_quote": 22984.4621 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.693, "high": 1.693, "low": 1.683, "close": 1.689, "volume": 22899.7, "close_time": 1768096799999, "quote_volume": 38684.3323, "trades": 183, "taker_buy_base": 15084.3, "taker_buy_quote": 25491.5525 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.691, "high": 1.696, "low": 1.688, "close": 1.692, "volume": 12068.4, "close_time": 1768100399999, "quote_volume": 20436.0601, "trades": 106, "taker_buy_base": 5370.0, "taker_buy_quote": 9094.5658 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.692, "high": 1.697, "low": 1.69, "close": 1.693, "volume": 7868.2, "close_time": 1768103999999, "quote_volume": 13320.0938, "trades": 94, "taker_buy_base": 3217.7, "taker_buy_quote": 5445.6394 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.692, "high": 1.694, "low": 1.684, "close": 1.691, "volume": 19261.7, "close_time": 1768107599999, "quote_volume": 32547.1411, "trades": 157, "taker_buy_base": 5220.8, "taker_buy_quote": 8825.4368 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.691, "high": 1.693, "low": 1.687, "close": 1.69, "volume": 21106.1, "close_time": 1768111199999, "quote_volume": 35661.8046, "trades": 129, "taker_buy_base": 7726.5, "taker_buy_quote": 13061.6054 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.69, "high": 1.691, "low": 1.678, "close": 1.687, "volume": 36308.9, "close_time": 1768114799999, "quote_volume": 61092.0043, "trades": 280, "taker_buy_base": 12200.3, "taker_buy_quote": 20532.6988 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.687, "high": 1.689, "low": 1.684, "close": 1.688, "volume": 12325.1, "close_time": 1768118399999, "quote_volume": 20777.1743, "trades": 123, "taker_buy_base": 4668.8, "taker_buy_quote": 7871.4709 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.688, "high": 1.698, "low": 1.685, "close": 1.695, "volume": 28038.6, "close_time": 1768121999999, "quote_volume": 47474.5485, "trades": 158, "taker_buy_base": 17081.0, "taker_buy_quote": 28912.7044 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.694, "high": 1.703, "low": 1.693, "close": 1.698, "volume": 50017.1, "close_time": 1768125599999, "quote_volume": 84976.3462, "trades": 326, "taker_buy_base": 28256.9, "taker_buy_quote": 48004.0036 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.697, "high": 1.703, "low": 1.693, "close": 1.698, "volume": 38143.5, "close_time": 1768129199999, "quote_volume": 64798.717, "trades": 189, "taker_buy_base": 16937.4, "taker_buy_quote": 28772.7557 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.698, "high": 1.703, "low": 1.696, "close": 1.702, "volume": 8050.1, "close_time": 1768132799999, "quote_volume": 13674.6869, "trades": 80, "taker_buy_base": 4918.0, "taker_buy_quote": 8352.0551 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.702, "high": 1.716, "low": 1.702, "close": 1.713, "volume": 52602.5, "close_time": 1768136399999, "quote_volume": 89938.0557, "trades": 459, "taker_buy_base": 17664.3, "taker_buy_quote": 30202.0931 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.713, "high": 1.717, "low": 1.701, "close": 1.702, "volume": 102203.1, "close_time": 1768139999999, "quote_volume": 174635.094, "trades": 440, "taker_buy_base": 43062.6, "taker_buy_quote": 73399.4628 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.701, "high": 1.719, "low": 1.7, "close": 1.717, "volume": 51006.1, "close_time": 1768143599999, "quote_volume": 87112.6736, "trades": 370, "taker_buy_base": 27426.2, "taker_buy_quote": 46826.2947 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.718, "high": 1.72, "low": 1.687, "close": 1.693, "volume": 96177.6, "close_time": 1768147199999, "quote_volume": 163573.3793, "trades": 677, "taker_buy_base": 36462.6, "taker_buy_quote": 62010.0146 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.694, "high": 1.72, "low": 1.691, "close": 1.713, "volume": 134819.5, "close_time": 1768150799999, "quote_volume": 230115.0795, "trades": 763, "taker_buy_base": 75966.3, "taker_buy_quote": 129664.1844 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.716, "high": 1.725, "low": 1.7, "close": 1.724, "volume": 74955.6, "close_time": 1768154399999, "quote_volume": 128327.1439, "trades": 521, "taker_buy_base": 32573.5, "taker_buy_quote": 55855.8874 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.725, "high": 1.727, "low": 1.714, "close": 1.725, "volume": 153891.7, "close_time": 1768157999999, "quote_volume": 264356.1997, "trades": 774, "taker_buy_base": 43104.3, "taker_buy_quote": 74045.3072 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.726, "high": 1.736, "low": 1.715, "close": 1.719, "volume": 131800.8, "close_time": 1768161599999, "quote_volume": 227450.249, "trades": 669, "taker_buy_base": 56581.2, "taker_buy_quote": 97749.871 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.718, "high": 1.718, "low": 1.689, "close": 1.694, "volume": 104209.1, "close_time": 1768165199999, "quote_volume": 176811.0474, "trades": 1017, "taker_buy_base": 46780.3, "taker_buy_quote": 79458.6429 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.693, "high": 1.703, "low": 1.682, "close": 1.701, "volume": 78637.9, "close_time": 1768168799999, "quote_volume": 132939.8156, "trades": 379, "taker_buy_base": 36007.8, "taker_buy_quote": 60952.9881 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.7, "high": 1.701, "low": 1.678, "close": 1.68, "volume": 144613.8, "close_time": 1768172399999, "quote_volume": 243365.4588, "trades": 521, "taker_buy_base": 96449.9, "taker_buy_quote": 162107.5498 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.679, "high": 1.707, "low": 1.671, "close": 1.699, "volume": 52677.1, "close_time": 1768175999999, "quote_volume": 89023.8316, "trades": 458, "taker_buy_base": 27666.9, "taker_buy_quote": 46720.751 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7, "high": 1.711, "low": 1.675, "close": 1.699, "volume": 137127.4, "close_time": 1768179599999, "quote_volume": 232538.8269, "trades": 913, "taker_buy_base": 68936.3, "taker_buy_quote": 117000.7659 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.7, "high": 1.718, "low": 1.696, "close": 1.707, "volume": 153465.3, "close_time": 1768183199999, "quote_volume": 262224.6631, "trades": 1077, "taker_buy_base": 72810.9, "taker_buy_quote": 124382.7303 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.708, "high": 1.753, "low": 1.705, "close": 1.747, "volume": 163763.1, "close_time": 1768186799999, "quote_volume": 283422.8307, "trades": 1173, "taker_buy_base": 119059.4, "taker_buy_quote": 206064.8815 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.749, "high": 1.768, "low": 1.733, "close": 1.733, "volume": 124847.7, "close_time": 1768190399999, "quote_volume": 219007.9537, "trades": 1016, "taker_buy_base": 66281.3, "taker_buy_quote": 116300.2485 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.734, "high": 1.752, "low": 1.734, "close": 1.751, "volume": 78365.6, "close_time": 1768193999999, "quote_volume": 136386.4707, "trades": 611, "taker_buy_base": 50887.6, "taker_buy_quote": 88545.506 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.751, "high": 1.757, "low": 1.746, "close": 1.75, "volume": 76307.4, "close_time": 1768197599999, "quote_volume": 133679.8166, "trades": 500, "taker_buy_base": 44056.6, "taker_buy_quote": 77184.3574 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.75, "high": 1.756, "low": 1.731, "close": 1.734, "volume": 98342.0, "close_time": 1768201199999, "quote_volume": 171399.152, "trades": 752, "taker_buy_base": 46122.7, "taker_buy_quote": 80439.3554 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.736, "high": 1.756, "low": 1.714, "close": 1.716, "volume": 140967.7, "close_time": 1768204799999, "quote_volume": 244567.9799, "trades": 851, "taker_buy_base": 64213.5, "taker_buy_quote": 111229.7427 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.715, "high": 1.721, "low": 1.674, "close": 1.69, "volume": 106541.6, "close_time": 1768208399999, "quote_volume": 180695.9008, "trades": 894, "taker_buy_base": 43856.9, "taker_buy_quote": 74328.1365 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.688, "high": 1.694, "low": 1.664, "close": 1.667, "volume": 152172.0, "close_time": 1768211999999, "quote_volume": 255810.5204, "trades": 1219, "taker_buy_base": 64036.0, "taker_buy_quote": 107574.0676 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.668, "high": 1.679, "low": 1.664, "close": 1.672, "volume": 58804.4, "close_time": 1768215599999, "quote_volume": 98306.0135, "trades": 469, "taker_buy_base": 18696.5, "taker_buy_quote": 31260.3252 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.671, "high": 1.684, "low": 1.671, "close": 1.681, "volume": 48699.1, "close_time": 1768219199999, "quote_volume": 81760.9245, "trades": 469, "taker_buy_base": 26639.2, "taker_buy_quote": 44751.7217 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.681, "high": 1.681, "low": 1.669, "close": 1.672, "volume": 74469.9, "close_time": 1768222799999, "quote_volume": 124707.2654, "trades": 405, "taker_buy_base": 44292.1, "taker_buy_quote": 74154.9971 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.672, "high": 1.675, "low": 1.654, "close": 1.659, "volume": 85012.7, "close_time": 1768226399999, "quote_volume": 141400.7873, "trades": 608, "taker_buy_base": 38902.2, "taker_buy_quote": 64717.7888 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.659, "high": 1.683, "low": 1.64, "close": 1.672, "volume": 223277.9, "close_time": 1768229999999, "quote_volume": 370901.7562, "trades": 1166, "taker_buy_base": 95557.8, "taker_buy_quote": 159189.3585 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.672, "high": 1.719, "low": 1.666, "close": 1.713, "volume": 138009.4, "close_time": 1768233599999, "quote_volume": 234211.8692, "trades": 903, "taker_buy_base": 76339.1, "taker_buy_quote": 129576.0251 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.713, "high": 1.737, "low": 1.706, "close": 1.719, "volume": 180958.1, "close_time": 1768237199999, "quote_volume": 311247.1704, "trades": 1052, "taker_buy_base": 66921.0, "taker_buy_quote": 115126.6016 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.721, "high": 1.727, "low": 1.686, "close": 1.697, "volume": 169833.4, "close_time": 1768240799999, "quote_volume": 289119.2805, "trades": 1237, "taker_buy_base": 94247.2, "taker_buy_quote": 160395.4633 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.698, "high": 1.71, "low": 1.684, "close": 1.689, "volume": 130619.7, "close_time": 1768244399999, "quote_volume": 221836.1788, "trades": 817, "taker_buy_base": 59210.6, "taker_buy_quote": 100618.7912 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.689, "high": 1.695, "low": 1.68, "close": 1.695, "volume": 76443.4, "close_time": 1768247999999, "quote_volume": 129097.2404, "trades": 642, "taker_buy_base": 34676.3, "taker_buy_quote": 58568.1663 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.696, "high": 1.71, "low": 1.679, "close": 1.683, "volume": 85269.3, "close_time": 1768251599999, "quote_volume": 144328.9353, "trades": 641, "taker_buy_base": 39334.8, "taker_buy_quote": 66556.2079 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.682, "high": 1.682, "low": 1.661, "close": 1.671, "volume": 80038.5, "close_time": 1768255199999, "quote_volume": 133687.0605, "trades": 416, "taker_buy_base": 30639.4, "taker_buy_quote": 51221.955 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.671, "high": 1.684, "low": 1.67, "close": 1.68, "volume": 24351.8, "close_time": 1768258799999, "quote_volume": 40883.3731, "trades": 263, "taker_buy_base": 13005.1, "taker_buy_quote": 21825.5625 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.68, "high": 1.68, "low": 1.667, "close": 1.673, "volume": 23120.7, "close_time": 1768262399999, "quote_volume": 38684.2097, "trades": 180, "taker_buy_base": 9216.9, "taker_buy_quote": 15425.1501 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.673, "high": 1.691, "low": 1.672, "close": 1.691, "volume": 47647.6, "close_time": 1768265999999, "quote_volume": 80184.427, "trades": 538, "taker_buy_base": 27354.8, "taker_buy_quote": 46028.8473 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.691, "high": 1.708, "low": 1.691, "close": 1.706, "volume": 82360.7, "close_time": 1768269599999, "quote_volume": 140087.2021, "trades": 556, "taker_buy_base": 43789.8, "taker_buy_quote": 74476.5696 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.705, "high": 1.724, "low": 1.698, "close": 1.699, "volume": 88998.7, "close_time": 1768273199999, "quote_volume": 152484.616, "trades": 627, "taker_buy_base": 47701.2, "taker_buy_quote": 81747.1532 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.699, "high": 1.7, "low": 1.687, "close": 1.694, "volume": 75653.6, "close_time": 1768276799999, "quote_volume": 128115.0745, "trades": 535, "taker_buy_base": 34624.0, "taker_buy_quote": 58631.5769 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.695, "high": 1.708, "low": 1.694, "close": 1.706, "volume": 77016.7, "close_time": 1768280399999, "quote_volume": 131187.9168, "trades": 449, "taker_buy_base": 40797.9, "taker_buy_quote": 69471.0938 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.707, "high": 1.735, "low": 1.707, "close": 1.72, "volume": 93207.4, "close_time": 1768283999999, "quote_volume": 160486.326, "trades": 784, "taker_buy_base": 49682.7, "taker_buy_quote": 85568.703 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.722, "high": 1.747, "low": 1.722, "close": 1.745, "volume": 377246.3, "close_time": 1768287599999, "quote_volume": 653979.3388, "trades": 1287, "taker_buy_base": 147505.6, "taker_buy_quote": 255716.9073 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.745, "high": 1.751, "low": 1.732, "close": 1.739, "volume": 77106.2, "close_time": 1768291199999, "quote_volume": 134165.1193, "trades": 548, "taker_buy_base": 37218.2, "taker_buy_quote": 64752.9909 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.739, "high": 1.751, "low": 1.728, "close": 1.74, "volume": 97476.3, "close_time": 1768294799999, "quote_volume": 169819.0077, "trades": 640, "taker_buy_base": 38650.0, "taker_buy_quote": 67380.384 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.74, "high": 1.762, "low": 1.738, "close": 1.759, "volume": 111742.3, "close_time": 1768298399999, "quote_volume": 195665.9858, "trades": 808, "taker_buy_base": 66013.4, "taker_buy_quote": 115606.0758 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.76, "high": 1.791, "low": 1.756, "close": 1.784, "volume": 351809.4, "close_time": 1768301999999, "quote_volume": 623387.9487, "trades": 1568, "taker_buy_base": 192444.0, "taker_buy_quote": 340966.6433 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.785, "high": 1.787, "low": 1.761, "close": 1.767, "volume": 298396.0, "close_time": 1768305599999, "quote_volume": 529727.9081, "trades": 1455, "taker_buy_base": 142290.6, "taker_buy_quote": 252693.3613 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.768, "high": 1.781, "low": 1.753, "close": 1.781, "volume": 165404.3, "close_time": 1768309199999, "quote_volume": 291593.685, "trades": 1194, "taker_buy_base": 77538.6, "taker_buy_quote": 136862.0232 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.78, "high": 1.798, "low": 1.774, "close": 1.79, "volume": 242296.6, "close_time": 1768312799999, "quote_volume": 432797.2208, "trades": 1569, "taker_buy_base": 124044.0, "taker_buy_quote": 221668.8541 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.791, "high": 1.824, "low": 1.788, "close": 1.795, "volume": 217913.2, "close_time": 1768316399999, "quote_volume": 393283.6242, "trades": 1187, "taker_buy_base": 131747.6, "taker_buy_quote": 237678.3044 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.795, "high": 1.814, "low": 1.774, "close": 1.811, "volume": 236707.8, "close_time": 1768319999999, "quote_volume": 425240.925, "trades": 1562, "taker_buy_base": 127069.2, "taker_buy_quote": 228467.7367 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.811, "high": 1.828, "low": 1.804, "close": 1.818, "volume": 220514.8, "close_time": 1768323599999, "quote_volume": 400267.945, "trades": 1628, "taker_buy_base": 126847.2, "taker_buy_quote": 230322.6935 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.82, "high": 1.845, "low": 1.809, "close": 1.832, "volume": 220535.7, "close_time": 1768327199999, "quote_volume": 403184.4382, "trades": 1498, "taker_buy_base": 103178.9, "taker_buy_quote": 188581.7634 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.831, "high": 1.853, "low": 1.825, "close": 1.83, "volume": 171558.0, "close_time": 1768330799999, "quote_volume": 315971.1173, "trades": 1233, "taker_buy_base": 105489.8, "taker_buy_quote": 194351.6028 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.828, "high": 1.853, "low": 1.822, "close": 1.848, "volume": 150722.7, "close_time": 1768334399999, "quote_volume": 276935.0505, "trades": 920, "taker_buy_base": 80613.0, "taker_buy_quote": 148040.5084 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.848, "high": 1.851, "low": 1.821, "close": 1.827, "volume": 109736.4, "close_time": 1768337999999, "quote_volume": 201477.5116, "trades": 998, "taker_buy_base": 49325.6, "taker_buy_quote": 90629.2832 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.828, "high": 1.845, "low": 1.828, "close": 1.836, "volume": 126949.4, "close_time": 1768341599999, "quote_volume": 232956.3885, "trades": 913, "taker_buy_base": 60618.0, "taker_buy_quote": 111324.5811 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.836, "high": 1.894, "low": 1.833, "close": 1.874, "volume": 395230.8, "close_time": 1768345199999, "quote_volume": 738862.6353, "trades": 2551, "taker_buy_base": 181922.3, "taker_buy_quote": 339666.3725 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.876, "high": 1.885, "low": 1.849, "close": 1.858, "volume": 125616.4, "close_time": 1768348799999, "quote_volume": 234449.0793, "trades": 976, "taker_buy_base": 65000.3, "taker_buy_quote": 121502.1553 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.858, "high": 1.872, "low": 1.856, "close": 1.862, "volume": 88339.5, "close_time": 1768352399999, "quote_volume": 164607.039, "trades": 688, "taker_buy_base": 54723.8, "taker_buy_quote": 101963.1945 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.862, "high": 1.872, "low": 1.857, "close": 1.867, "volume": 66706.8, "close_time": 1768355999999, "quote_volume": 124452.2404, "trades": 454, "taker_buy_base": 41424.1, "taker_buy_quote": 77321.7176 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.866, "high": 1.878, "low": 1.86, "close": 1.863, "volume": 49793.9, "close_time": 1768359599999, "quote_volume": 93101.1822, "trades": 386, "taker_buy_base": 28594.9, "taker_buy_quote": 53481.9951 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.862, "high": 1.863, "low": 1.851, "close": 1.859, "volume": 32578.9, "close_time": 1768363199999, "quote_volume": 60503.9636, "trades": 521, "taker_buy_base": 13239.1, "taker_buy_quote": 24585.2374 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.858, "high": 1.86, "low": 1.841, "close": 1.843, "volume": 104943.8, "close_time": 1768366799999, "quote_volume": 193637.5285, "trades": 655, "taker_buy_base": 36363.3, "taker_buy_quote": 67129.1782 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.841, "high": 1.841, "low": 1.829, "close": 1.834, "volume": 75658.4, "close_time": 1768370399999, "quote_volume": 138749.9382, "trades": 759, "taker_buy_base": 34755.6, "taker_buy_quote": 63742.0377 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.833, "high": 1.842, "low": 1.822, "close": 1.842, "volume": 61436.6, "close_time": 1768373999999, "quote_volume": 112511.0018, "trades": 715, "taker_buy_base": 28396.6, "taker_buy_quote": 52026.575 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.842, "high": 1.848, "low": 1.835, "close": 1.839, "volume": 67570.6, "close_time": 1768377599999, "quote_volume": 124520.7338, "trades": 552, "taker_buy_base": 42824.0, "taker_buy_quote": 78928.7763 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.84, "high": 1.859, "low": 1.84, "close": 1.846, "volume": 93303.0, "close_time": 1768381199999, "quote_volume": 172849.0006, "trades": 618, "taker_buy_base": 45353.2, "taker_buy_quote": 84019.129 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.845, "high": 1.858, "low": 1.845, "close": 1.857, "volume": 50437.9, "close_time": 1768384799999, "quote_volume": 93425.3597, "trades": 445, "taker_buy_base": 27764.0, "taker_buy_quote": 51446.4278 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.857, "high": 1.864, "low": 1.849, "close": 1.856, "volume": 48687.8, "close_time": 1768388399999, "quote_volume": 90449.9167, "trades": 473, "taker_buy_base": 24038.8, "taker_buy_quote": 44658.7791 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.856, "high": 1.856, "low": 1.825, "close": 1.828, "volume": 119942.9, "close_time": 1768391999999, "quote_volume": 220554.6287, "trades": 918, "taker_buy_base": 51074.3, "taker_buy_quote": 93908.1964 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.829, "high": 1.834, "low": 1.822, "close": 1.826, "volume": 50357.0, "close_time": 1768395599999, "quote_volume": 92021.2711, "trades": 467, "taker_buy_base": 23316.7, "taker_buy_quote": 42612.985 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.824, "high": 1.83, "low": 1.809, "close": 1.814, "volume": 79273.2, "close_time": 1768399199999, "quote_volume": 144161.0781, "trades": 659, "taker_buy_base": 33147.7, "taker_buy_quote": 60305.5731 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.814, "high": 1.848, "low": 1.814, "close": 1.836, "volume": 179059.1, "close_time": 1768402799999, "quote_volume": 328394.0135, "trades": 1307, "taker_buy_base": 80681.5, "taker_buy_quote": 148038.2016 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.837, "high": 1.854, "low": 1.825, "close": 1.843, "volume": 195306.1, "close_time": 1768406399999, "quote_volume": 359840.4178, "trades": 1786, "taker_buy_base": 116778.1, "taker_buy_quote": 215326.6149 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.844, "high": 1.864, "low": 1.829, "close": 1.831, "volume": 180076.7, "close_time": 1768409999999, "quote_volume": 332636.7786, "trades": 1632, "taker_buy_base": 76401.9, "taker_buy_quote": 141133.8367 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.831, "high": 1.84, "low": 1.81, "close": 1.818, "volume": 175208.4, "close_time": 1768413599999, "quote_volume": 319143.1133, "trades": 1631, "taker_buy_base": 81095.6, "taker_buy_quote": 147728.5961 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.817, "high": 1.829, "low": 1.799, "close": 1.811, "volume": 186062.6, "close_time": 1768417199999, "quote_volume": 337715.4292, "trades": 1668, "taker_buy_base": 85360.6, "taker_buy_quote": 154960.6197 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.81, "high": 1.839, "low": 1.805, "close": 1.824, "volume": 130003.7, "close_time": 1768420799999, "quote_volume": 236726.2676, "trades": 1268, "taker_buy_base": 71018.2, "taker_buy_quote": 129343.4659 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.825, "high": 1.834, "low": 1.812, "close": 1.821, "volume": 78471.6, "close_time": 1768424399999, "quote_volume": 142907.9145, "trades": 864, "taker_buy_base": 45337.3, "taker_buy_quote": 82584.462 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.82, "high": 1.827, "low": 1.806, "close": 1.813, "volume": 107926.1, "close_time": 1768427999999, "quote_volume": 196361.5359, "trades": 950, "taker_buy_base": 66758.1, "taker_buy_quote": 121535.3628 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.814, "high": 1.817, "low": 1.789, "close": 1.794, "volume": 148789.2, "close_time": 1768431599999, "quote_volume": 268425.4033, "trades": 1077, "taker_buy_base": 80360.7, "taker_buy_quote": 145194.214 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.793, "high": 1.808, "low": 1.793, "close": 1.8, "volume": 59651.2, "close_time": 1768435199999, "quote_volume": 107390.0233, "trades": 757, "taker_buy_base": 23228.3, "taker_buy_quote": 41831.6724 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.805, "low": 1.793, "close": 1.805, "volume": 77008.9, "close_time": 1768438799999, "quote_volume": 138458.7965, "trades": 713, "taker_buy_base": 42748.8, "taker_buy_quote": 76838.0028 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.805, "high": 1.815, "low": 1.787, "close": 1.789, "volume": 163164.7, "close_time": 1768442399999, "quote_volume": 293570.3941, "trades": 1299, "taker_buy_base": 78502.5, "taker_buy_quote": 141477.7672 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.789, "high": 1.797, "low": 1.781, "close": 1.788, "volume": 95448.9, "close_time": 1768445999999, "quote_volume": 170733.2831, "trades": 820, "taker_buy_base": 38940.5, "taker_buy_quote": 69639.4096 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.788, "high": 1.791, "low": 1.743, "close": 1.75, "volume": 190354.1, "close_time": 1768449599999, "quote_volume": 335222.125, "trades": 1407, "taker_buy_base": 62634.8, "taker_buy_quote": 110289.0059 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.749, "high": 1.762, "low": 1.745, "close": 1.755, "volume": 61523.4, "close_time": 1768453199999, "quote_volume": 107932.5475, "trades": 919, "taker_buy_base": 35953.9, "taker_buy_quote": 63058.1393 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.755, "high": 1.763, "low": 1.75, "close": 1.763, "volume": 38757.5, "close_time": 1768456799999, "quote_volume": 68079.6922, "trades": 728, "taker_buy_base": 17125.1, "taker_buy_quote": 30088.3104 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.762, "high": 1.77, "low": 1.759, "close": 1.763, "volume": 46501.5, "close_time": 1768460399999, "quote_volume": 82076.7862, "trades": 571, "taker_buy_base": 24155.4, "taker_buy_quote": 42642.3423 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.763, "high": 1.79, "low": 1.762, "close": 1.784, "volume": 57264.3, "close_time": 1768463999999, "quote_volume": 101937.7245, "trades": 768, "taker_buy_base": 36783.4, "taker_buy_quote": 65510.6451 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.784, "high": 1.784, "low": 1.77, "close": 1.778, "volume": 45914.0, "close_time": 1768467599999, "quote_volume": 81492.8818, "trades": 610, "taker_buy_base": 22405.3, "taker_buy_quote": 39775.3326 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.778, "high": 1.795, "low": 1.769, "close": 1.79, "volume": 79786.3, "close_time": 1768471199999, "quote_volume": 142315.6997, "trades": 722, "taker_buy_base": 48391.7, "taker_buy_quote": 86336.168 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.79, "high": 1.792, "low": 1.78, "close": 1.788, "volume": 74024.8, "close_time": 1768474799999, "quote_volume": 132284.5872, "trades": 596, "taker_buy_base": 52025.8, "taker_buy_quote": 92983.7153 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.787, "high": 1.8, "low": 1.786, "close": 1.79, "volume": 113476.4, "close_time": 1768478399999, "quote_volume": 203490.971, "trades": 954, "taker_buy_base": 62197.8, "taker_buy_quote": 111592.2234 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.79, "high": 1.808, "low": 1.788, "close": 1.803, "volume": 82415.4, "close_time": 1768481999999, "quote_volume": 148261.9601, "trades": 892, "taker_buy_base": 45041.7, "taker_buy_quote": 81023.7265 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.802, "high": 1.813, "low": 1.798, "close": 1.804, "volume": 91769.6, "close_time": 1768485599999, "quote_volume": 165448.3889, "trades": 699, "taker_buy_base": 57670.1, "taker_buy_quote": 103960.9666 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.803, "high": 1.807, "low": 1.764, "close": 1.775, "volume": 159515.5, "close_time": 1768489199999, "quote_volume": 284639.1758, "trades": 1506, "taker_buy_base": 81239.1, "taker_buy_quote": 145088.0249 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.776, "high": 1.785, "low": 1.718, "close": 1.745, "volume": 267885.8, "close_time": 1768492799999, "quote_volume": 467322.3146, "trades": 2044, "taker_buy_base": 113432.7, "taker_buy_quote": 198241.7968 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.745, "high": 1.751, "low": 1.726, "close": 1.749, "volume": 91047.2, "close_time": 1768496399999, "quote_volume": 158487.8326, "trades": 903, "taker_buy_base": 47422.1, "taker_buy_quote": 82519.1282 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.749, "high": 1.754, "low": 1.725, "close": 1.727, "volume": 114028.3, "close_time": 1768499999999, "quote_volume": 198481.6502, "trades": 791, "taker_buy_base": 49855.8, "taker_buy_quote": 86884.5798 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.728, "high": 1.734, "low": 1.706, "close": 1.709, "volume": 104135.1, "close_time": 1768503599999, "quote_volume": 178719.9193, "trades": 739, "taker_buy_base": 30689.4, "taker_buy_quote": 52689.0919 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.709, "high": 1.718, "low": 1.699, "close": 1.713, "volume": 93928.6, "close_time": 1768507199999, "quote_volume": 160535.4716, "trades": 1008, "taker_buy_base": 40889.9, "taker_buy_quote": 69910.276 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.713, "high": 1.722, "low": 1.7, "close": 1.707, "volume": 255665.0, "close_time": 1768510799999, "quote_volume": 437662.2835, "trades": 1258, "taker_buy_base": 188956.4, "taker_buy_quote": 323611.1649 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.706, "high": 1.717, "low": 1.706, "close": 1.716, "volume": 118135.3, "close_time": 1768514399999, "quote_volume": 202298.4104, "trades": 759, "taker_buy_base": 61871.0, "taker_buy_quote": 105938.5206 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.716, "high": 1.729, "low": 1.716, "close": 1.723, "volume": 51852.0, "close_time": 1768517999999, "quote_volume": 89278.3952, "trades": 481, "taker_buy_base": 23645.6, "taker_buy_quote": 40681.5184 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.723, "high": 1.724, "low": 1.714, "close": 1.722, "volume": 31079.7, "close_time": 1768521599999, "quote_volume": 53427.7225, "trades": 386, "taker_buy_base": 15179.6, "taker_buy_quote": 26096.3509 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.721, "high": 1.727, "low": 1.716, "close": 1.717, "volume": 63485.3, "close_time": 1768525199999, "quote_volume": 109305.3878, "trades": 668, "taker_buy_base": 29245.1, "taker_buy_quote": 50363.6739 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.717, "high": 1.719, "low": 1.709, "close": 1.712, "volume": 34096.3, "close_time": 1768528799999, "quote_volume": 58397.0369, "trades": 444, "taker_buy_base": 15384.7, "taker_buy_quote": 26348.1205 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.711, "high": 1.729, "low": 1.703, "close": 1.727, "volume": 64874.3, "close_time": 1768532399999, "quote_volume": 111146.8286, "trades": 755, "taker_buy_base": 26762.3, "taker_buy_quote": 45835.6711 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.727, "high": 1.729, "low": 1.716, "close": 1.716, "volume": 26425.6, "close_time": 1768535999999, "quote_volume": 45547.5591, "trades": 303, "taker_buy_base": 11025.2, "taker_buy_quote": 19013.8366 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.716, "high": 1.723, "low": 1.707, "close": 1.711, "volume": 53754.5, "close_time": 1768539599999, "quote_volume": 92224.3416, "trades": 406, "taker_buy_base": 22301.0, "taker_buy_quote": 38281.0266 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.712, "high": 1.742, "low": 1.712, "close": 1.739, "volume": 54311.5, "close_time": 1768543199999, "quote_volume": 93895.442, "trades": 441, "taker_buy_base": 37859.2, "taker_buy_quote": 65467.2 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.738, "high": 1.741, "low": 1.73, "close": 1.74, "volume": 18172.6, "close_time": 1768546799999, "quote_volume": 31532.2184, "trades": 207, "taker_buy_base": 6977.9, "taker_buy_quote": 12121.189 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.741, "high": 1.75, "low": 1.739, "close": 1.744, "volume": 50922.6, "close_time": 1768550399999, "quote_volume": 88824.1117, "trades": 370, "taker_buy_base": 33536.1, "taker_buy_quote": 58503.871 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.745, "high": 1.755, "low": 1.744, "close": 1.753, "volume": 44221.1, "close_time": 1768553999999, "quote_volume": 77379.0509, "trades": 445, "taker_buy_base": 24696.7, "taker_buy_quote": 43202.6379 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.751, "high": 1.754, "low": 1.738, "close": 1.74, "volume": 35536.5, "close_time": 1768557599999, "quote_volume": 61962.0789, "trades": 415, "taker_buy_base": 14869.6, "taker_buy_quote": 25929.2573 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.739, "high": 1.739, "low": 1.727, "close": 1.729, "volume": 40104.3, "close_time": 1768561199999, "quote_volume": 69486.6096, "trades": 392, "taker_buy_base": 9645.8, "taker_buy_quote": 16688.1003 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.728, "high": 1.739, "low": 1.72, "close": 1.728, "volume": 204493.8, "close_time": 1768564799999, "quote_volume": 353935.0159, "trades": 1055, "taker_buy_base": 139849.3, "taker_buy_quote": 242295.0164 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.728, "high": 1.73, "low": 1.72, "close": 1.723, "volume": 32519.0, "close_time": 1768568399999, "quote_volume": 56101.8694, "trades": 489, "taker_buy_base": 7868.1, "taker_buy_quote": 13566.4863 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.723, "high": 1.723, "low": 1.707, "close": 1.714, "volume": 78036.7, "close_time": 1768571999999, "quote_volume": 133880.9256, "trades": 602, "taker_buy_base": 19545.3, "taker_buy_quote": 33491.8936 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.714, "high": 1.73, "low": 1.714, "close": 1.719, "volume": 116881.1, "close_time": 1768575599999, "quote_volume": 201285.1968, "trades": 953, "taker_buy_base": 43825.2, "taker_buy_quote": 75556.5591 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.718, "high": 1.727, "low": 1.676, "close": 1.688, "volume": 211776.2, "close_time": 1768579199999, "quote_volume": 359165.698, "trades": 1474, "taker_buy_base": 94789.3, "taker_buy_quote": 160934.9375 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.687, "high": 1.703, "low": 1.682, "close": 1.693, "volume": 130940.9, "close_time": 1768582799999, "quote_volume": 221719.9605, "trades": 1277, "taker_buy_base": 60416.5, "taker_buy_quote": 102306.907 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.694, "high": 1.696, "low": 1.674, "close": 1.696, "volume": 80701.9, "close_time": 1768586399999, "quote_volume": 135936.2292, "trades": 864, "taker_buy_base": 40445.3, "taker_buy_quote": 68122.8384 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.695, "high": 1.699, "low": 1.685, "close": 1.689, "volume": 50501.2, "close_time": 1768589999999, "quote_volume": 85456.7605, "trades": 630, "taker_buy_base": 22581.4, "taker_buy_quote": 38210.224 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.687, "high": 1.695, "low": 1.676, "close": 1.692, "volume": 54494.4, "close_time": 1768593599999, "quote_volume": 91778.8318, "trades": 473, "taker_buy_base": 30529.2, "taker_buy_quote": 51436.4594 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.691, "high": 1.725, "low": 1.683, "close": 1.724, "volume": 148633.9, "close_time": 1768597199999, "quote_volume": 252385.2201, "trades": 937, "taker_buy_base": 75199.0, "taker_buy_quote": 127662.218 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.726, "high": 1.738, "low": 1.722, "close": 1.732, "volume": 88992.0, "close_time": 1768600799999, "quote_volume": 154125.429, "trades": 761, "taker_buy_base": 50098.0, "taker_buy_quote": 86804.4535 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.732, "high": 1.744, "low": 1.722, "close": 1.743, "volume": 100621.5, "close_time": 1768604399999, "quote_volume": 174822.6795, "trades": 480, "taker_buy_base": 37331.1, "taker_buy_quote": 64836.9246 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.744, "high": 1.744, "low": 1.727, "close": 1.731, "volume": 44814.7, "close_time": 1768607999999, "quote_volume": 77713.2894, "trades": 376, "taker_buy_base": 22030.7, "taker_buy_quote": 38217.7945 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.731, "high": 1.737, "low": 1.727, "close": 1.732, "volume": 40955.0, "close_time": 1768611599999, "quote_volume": 70941.8598, "trades": 359, "taker_buy_base": 22411.7, "taker_buy_quote": 38827.0788 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.732, "high": 1.739, "low": 1.73, "close": 1.733, "volume": 38701.9, "close_time": 1768615199999, "quote_volume": 67122.3132, "trades": 329, "taker_buy_base": 20185.0, "taker_buy_quote": 35013.337 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.733, "high": 1.734, "low": 1.722, "close": 1.73, "volume": 49228.9, "close_time": 1768618799999, "quote_volume": 84918.4623, "trades": 219, "taker_buy_base": 15369.4, "taker_buy_quote": 26528.0861 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.73, "high": 1.736, "low": 1.727, "close": 1.728, "volume": 14252.6, "close_time": 1768622399999, "quote_volume": 24662.1622, "trades": 131, "taker_buy_base": 7293.3, "taker_buy_quote": 12623.7747 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.727, "high": 1.738, "low": 1.721, "close": 1.737, "volume": 27053.2, "close_time": 1768625999999, "quote_volume": 46765.1756, "trades": 304, "taker_buy_base": 15176.6, "taker_buy_quote": 26222.4003 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.738, "high": 1.743, "low": 1.738, "close": 1.74, "volume": 22239.6, "close_time": 1768629599999, "quote_volume": 38700.5627, "trades": 241, "taker_buy_base": 12217.8, "taker_buy_quote": 21260.2387 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.741, "high": 1.749, "low": 1.739, "close": 1.747, "volume": 28751.2, "close_time": 1768633199999, "quote_volume": 50147.9822, "trades": 260, "taker_buy_base": 12332.8, "taker_buy_quote": 21506.7617 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.747, "high": 1.773, "low": 1.743, "close": 1.771, "volume": 56939.7, "close_time": 1768636799999, "quote_volume": 100255.0401, "trades": 508, "taker_buy_base": 28534.4, "taker_buy_quote": 50230.6446 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.771, "high": 1.796, "low": 1.764, "close": 1.782, "volume": 181143.5, "close_time": 1768640399999, "quote_volume": 322338.3456, "trades": 1193, "taker_buy_base": 88612.0, "taker_buy_quote": 157620.9089 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.783, "high": 1.797, "low": 1.778, "close": 1.783, "volume": 91663.7, "close_time": 1768643999999, "quote_volume": 163862.5223, "trades": 657, "taker_buy_base": 54110.4, "taker_buy_quote": 96695.6845 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.784, "high": 1.802, "low": 1.777, "close": 1.782, "volume": 141821.7, "close_time": 1768647599999, "quote_volume": 253746.6289, "trades": 695, "taker_buy_base": 81896.9, "taker_buy_quote": 146442.458 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.782, "high": 1.785, "low": 1.767, "close": 1.767, "volume": 75165.3, "close_time": 1768651199999, "quote_volume": 133508.0992, "trades": 405, "taker_buy_base": 29894.8, "taker_buy_quote": 53104.3147 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.766, "high": 1.797, "low": 1.766, "close": 1.792, "volume": 65846.9, "close_time": 1768654799999, "quote_volume": 117687.4773, "trades": 427, "taker_buy_base": 31643.9, "taker_buy_quote": 56637.7987 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.793, "high": 1.796, "low": 1.784, "close": 1.788, "volume": 52556.0, "close_time": 1768658399999, "quote_volume": 94076.1079, "trades": 422, "taker_buy_base": 25856.3, "taker_buy_quote": 46287.4048 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.788, "high": 1.806, "low": 1.779, "close": 1.804, "volume": 42754.6, "close_time": 1768661999999, "quote_volume": 76673.0275, "trades": 336, "taker_buy_base": 25693.7, "taker_buy_quote": 46089.5169 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.803, "high": 1.81, "low": 1.776, "close": 1.788, "volume": 84244.8, "close_time": 1768665599999, "quote_volume": 150959.2746, "trades": 665, "taker_buy_base": 42381.0, "taker_buy_quote": 76075.6089 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.788, "high": 1.793, "low": 1.768, "close": 1.779, "volume": 88857.1, "close_time": 1768669199999, "quote_volume": 158305.9352, "trades": 590, "taker_buy_base": 38546.1, "taker_buy_quote": 68567.8918 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.779, "high": 1.789, "low": 1.773, "close": 1.779, "volume": 54336.3, "close_time": 1768672799999, "quote_volume": 96603.845, "trades": 345, "taker_buy_base": 17640.4, "taker_buy_quote": 31366.5483 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.78, "high": 1.788, "low": 1.774, "close": 1.785, "volume": 26749.5, "close_time": 1768676399999, "quote_volume": 47675.9855, "trades": 296, "taker_buy_base": 13724.8, "taker_buy_quote": 24470.2313 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.783, "high": 1.791, "low": 1.776, "close": 1.784, "volume": 35546.1, "close_time": 1768679999999, "quote_volume": 63475.3907, "trades": 361, "taker_buy_base": 14947.5, "taker_buy_quote": 26688.8437 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.784, "high": 1.788, "low": 1.771, "close": 1.771, "volume": 33852.4, "close_time": 1768683599999, "quote_volume": 60193.9647, "trades": 383, "taker_buy_base": 15458.9, "taker_buy_quote": 27496.2711 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.771, "high": 1.773, "low": 1.764, "close": 1.768, "volume": 49790.1, "close_time": 1768687199999, "quote_volume": 88061.111, "trades": 392, "taker_buy_base": 19303.6, "taker_buy_quote": 34131.0484 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.767, "high": 1.769, "low": 1.747, "close": 1.754, "volume": 45422.2, "close_time": 1768690799999, "quote_volume": 79881.5962, "trades": 454, "taker_buy_base": 18976.9, "taker_buy_quote": 33363.4093 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.753, "high": 1.759, "low": 1.747, "close": 1.75, "volume": 27804.1, "close_time": 1768694399999, "quote_volume": 48739.3128, "trades": 228, "taker_buy_base": 15763.7, "taker_buy_quote": 27617.3143 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.767, "low": 1.749, "close": 1.753, "volume": 46996.2, "close_time": 1768697999999, "quote_volume": 82643.6454, "trades": 407, "taker_buy_base": 24313.5, "taker_buy_quote": 42759.2041 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.752, "high": 1.755, "low": 1.725, "close": 1.729, "volume": 119583.4, "close_time": 1768701599999, "quote_volume": 207856.3168, "trades": 654, "taker_buy_base": 39453.5, "taker_buy_quote": 68594.1754 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.73, "high": 1.738, "low": 1.716, "close": 1.72, "volume": 83249.6, "close_time": 1768705199999, "quote_volume": 143509.1249, "trades": 669, "taker_buy_base": 38268.6, "taker_buy_quote": 65934.2795 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.721, "high": 1.735, "low": 1.721, "close": 1.723, "volume": 31464.2, "close_time": 1768708799999, "quote_volume": 54278.8356, "trades": 310, "taker_buy_base": 16217.6, "taker_buy_quote": 27974.2114 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.722, "high": 1.722, "low": 1.713, "close": 1.72, "volume": 51287.2, "close_time": 1768712399999, "quote_volume": 88042.59, "trades": 387, "taker_buy_base": 14683.2, "taker_buy_quote": 25199.3388 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.719, "high": 1.719, "low": 1.713, "close": 1.718, "volume": 28970.2, "close_time": 1768715999999, "quote_volume": 49715.1351, "trades": 244, "taker_buy_base": 16638.1, "taker_buy_quote": 28552.0972 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.718, "high": 1.721, "low": 1.711, "close": 1.711, "volume": 13593.6, "close_time": 1768719599999, "quote_volume": 23319.8257, "trades": 177, "taker_buy_base": 7183.3, "taker_buy_quote": 12318.7077 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.71, "high": 1.713, "low": 1.7, "close": 1.709, "volume": 64956.5, "close_time": 1768723199999, "quote_volume": 110897.0258, "trades": 531, "taker_buy_base": 26382.0, "taker_buy_quote": 45064.2327 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.709, "high": 1.713, "low": 1.705, "close": 1.708, "volume": 46678.5, "close_time": 1768726799999, "quote_volume": 79758.6912, "trades": 321, "taker_buy_base": 28422.4, "taker_buy_quote": 48561.2629 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.707, "high": 1.715, "low": 1.705, "close": 1.711, "volume": 56534.1, "close_time": 1768730399999, "quote_volume": 96681.0324, "trades": 333, "taker_buy_base": 26580.7, "taker_buy_quote": 45487.685 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.711, "high": 1.711, "low": 1.701, "close": 1.707, "volume": 53188.7, "close_time": 1768733999999, "quote_volume": 90736.8112, "trades": 427, "taker_buy_base": 20734.4, "taker_buy_quote": 35366.0301 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.704, "high": 1.712, "low": 1.697, "close": 1.709, "volume": 46247.0, "close_time": 1768737599999, "quote_volume": 78786.1452, "trades": 307, "taker_buy_base": 17412.1, "taker_buy_quote": 29679.1458 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.708, "high": 1.715, "low": 1.702, "close": 1.704, "volume": 57954.6, "close_time": 1768741199999, "quote_volume": 99039.7277, "trades": 399, "taker_buy_base": 28904.8, "taker_buy_quote": 49371.5791 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.704, "high": 1.713, "low": 1.694, "close": 1.708, "volume": 89771.4, "close_time": 1768744799999, "quote_volume": 152970.0748, "trades": 699, "taker_buy_base": 48275.6, "taker_buy_quote": 82268.8097 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.708, "high": 1.718, "low": 1.693, "close": 1.693, "volume": 106391.3, "close_time": 1768748399999, "quote_volume": 181628.633, "trades": 1018, "taker_buy_base": 66253.1, "taker_buy_quote": 113156.8594 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.694, "high": 1.721, "low": 1.688, "close": 1.72, "volume": 77623.6, "close_time": 1768751999999, "quote_volume": 132304.0955, "trades": 716, "taker_buy_base": 48480.4, "taker_buy_quote": 82615.0561 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.72, "high": 1.739, "low": 1.716, "close": 1.719, "volume": 109686.8, "close_time": 1768755599999, "quote_volume": 189490.1305, "trades": 623, "taker_buy_base": 64179.1, "taker_buy_quote": 110891.4487 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.72, "high": 1.725, "low": 1.711, "close": 1.718, "volume": 63565.5, "close_time": 1768759199999, "quote_volume": 109154.609, "trades": 442, "taker_buy_base": 27027.7, "taker_buy_quote": 46420.0112 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.719, "high": 1.741, "low": 1.715, "close": 1.736, "volume": 58734.9, "close_time": 1768762799999, "quote_volume": 101548.9817, "trades": 440, "taker_buy_base": 32800.4, "taker_buy_quote": 56746.0451 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.736, "high": 1.739, "low": 1.712, "close": 1.718, "volume": 46346.9, "close_time": 1768766399999, "quote_volume": 79826.0614, "trades": 305, "taker_buy_base": 19992.1, "taker_buy_quote": 34518.0662 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.719, "high": 1.737, "low": 1.716, "close": 1.726, "volume": 37734.2, "close_time": 1768769999999, "quote_volume": 65221.7699, "trades": 347, "taker_buy_base": 15686.8, "taker_buy_quote": 27107.3988 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.726, "high": 1.732, "low": 1.721, "close": 1.724, "volume": 27404.0, "close_time": 1768773599999, "quote_volume": 47308.703, "trades": 279, "taker_buy_base": 15174.7, "taker_buy_quote": 26192.4193 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.723, "high": 1.732, "low": 1.722, "close": 1.73, "volume": 22221.5, "close_time": 1768777199999, "quote_volume": 38394.7176, "trades": 209, "taker_buy_base": 13263.9, "taker_buy_quote": 22921.2427 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.728, "high": 1.728, "low": 1.622, "close": 1.627, "volume": 278751.1, "close_time": 1768780799999, "quote_volume": 464094.5769, "trades": 1818, "taker_buy_base": 109190.6, "taker_buy_quote": 182249.1499 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.626, "high": 1.626, "low": 1.446, "close": 1.57, "volume": 1599634.6, "close_time": 1768784399999, "quote_volume": 2473943.7363, "trades": 7646, "taker_buy_base": 772573.7, "taker_buy_quote": 1195962.2048 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.567, "high": 1.585, "low": 1.559, "close": 1.576, "volume": 134384.1, "close_time": 1768787999999, "quote_volume": 211363.8787, "trades": 885, "taker_buy_base": 78038.9, "taker_buy_quote": 122785.4622 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.575, "high": 1.583, "low": 1.57, "close": 1.576, "volume": 51360.7, "close_time": 1768791599999, "quote_volume": 80979.3897, "trades": 372, "taker_buy_base": 24091.1, "taker_buy_quote": 37986.3051 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.576, "high": 1.598, "low": 1.576, "close": 1.595, "volume": 49531.5, "close_time": 1768795199999, "quote_volume": 78540.0034, "trades": 376, "taker_buy_base": 28577.2, "taker_buy_quote": 45332.1306 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.59, "high": 1.595, "low": 1.575, "close": 1.577, "volume": 79536.7, "close_time": 1768798799999, "quote_volume": 125894.8383, "trades": 586, "taker_buy_base": 46705.1, "taker_buy_quote": 73962.4928 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.576, "high": 1.596, "low": 1.573, "close": 1.59, "volume": 124376.7, "close_time": 1768802399999, "quote_volume": 196813.4707, "trades": 689, "taker_buy_base": 57484.9, "taker_buy_quote": 90916.2944 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.59, "high": 1.59, "low": 1.562, "close": 1.565, "volume": 85343.4, "close_time": 1768805999999, "quote_volume": 134546.1776, "trades": 597, "taker_buy_base": 29895.3, "taker_buy_quote": 47119.4192 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.565, "high": 1.57, "low": 1.554, "close": 1.561, "volume": 322432.4, "close_time": 1768809599999, "quote_volume": 501941.2003, "trades": 846, "taker_buy_base": 201037.9, "taker_buy_quote": 312850.0904 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.559, "high": 1.582, "low": 1.555, "close": 1.576, "volume": 196310.7, "close_time": 1768813199999, "quote_volume": 308271.0282, "trades": 889, "taker_buy_base": 89676.2, "taker_buy_quote": 140821.5466 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.576, "high": 1.576, "low": 1.565, "close": 1.57, "volume": 80551.7, "close_time": 1768816799999, "quote_volume": 126485.6642, "trades": 522, "taker_buy_base": 38291.2, "taker_buy_quote": 60129.2522 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.57, "high": 1.57, "low": 1.553, "close": 1.556, "volume": 77393.8, "close_time": 1768820399999, "quote_volume": 120660.8461, "trades": 488, "taker_buy_base": 39957.8, "taker_buy_quote": 62288.5928 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.558, "high": 1.561, "low": 1.55, "close": 1.555, "volume": 71529.6, "close_time": 1768823999999, "quote_volume": 111242.8351, "trades": 454, "taker_buy_base": 49333.4, "taker_buy_quote": 76722.0042 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.554, "high": 1.555, "low": 1.545, "close": 1.549, "volume": 132313.1, "close_time": 1768827599999, "quote_volume": 205145.285, "trades": 522, "taker_buy_base": 88922.5, "taker_buy_quote": 137898.001 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.55, "high": 1.565, "low": 1.548, "close": 1.559, "volume": 57771.0, "close_time": 1768831199999, "quote_volume": 90068.1753, "trades": 462, "taker_buy_base": 31350.9, "taker_buy_quote": 48894.8056 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.559, "high": 1.57, "low": 1.556, "close": 1.559, "volume": 54334.7, "close_time": 1768834799999, "quote_volume": 84945.7447, "trades": 507, "taker_buy_base": 27510.1, "taker_buy_quote": 43018.97 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.559, "high": 1.567, "low": 1.558, "close": 1.563, "volume": 57365.4, "close_time": 1768838399999, "quote_volume": 89596.1593, "trades": 437, "taker_buy_base": 39686.9, "taker_buy_quote": 61975.4756 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.562, "high": 1.583, "low": 1.561, "close": 1.581, "volume": 80352.4, "close_time": 1768841999999, "quote_volume": 126002.3893, "trades": 670, "taker_buy_base": 33148.2, "taker_buy_quote": 51968.4061 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.58, "high": 1.594, "low": 1.575, "close": 1.582, "volume": 57513.1, "close_time": 1768845599999, "quote_volume": 91087.694, "trades": 516, "taker_buy_base": 29382.0, "taker_buy_quote": 46547.7845 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.585, "high": 1.595, "low": 1.578, "close": 1.593, "volume": 56699.2, "close_time": 1768849199999, "quote_volume": 90060.6431, "trades": 298, "taker_buy_base": 37046.6, "taker_buy_quote": 58842.9404 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.592, "high": 1.62, "low": 1.592, "close": 1.606, "volume": 134276.2, "close_time": 1768852799999, "quote_volume": 216257.8719, "trades": 798, "taker_buy_base": 53094.5, "taker_buy_quote": 85520.1808 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.607, "high": 1.608, "low": 1.596, "close": 1.599, "volume": 53303.9, "close_time": 1768856399999, "quote_volume": 85328.8842, "trades": 385, "taker_buy_base": 26160.2, "taker_buy_quote": 41876.1037 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.6, "high": 1.603, "low": 1.591, "close": 1.592, "volume": 54597.2, "close_time": 1768859999999, "quote_volume": 87123.6375, "trades": 469, "taker_buy_base": 33028.6, "taker_buy_quote": 52721.7803 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.592, "high": 1.598, "low": 1.576, "close": 1.576, "volume": 145083.5, "close_time": 1768863599999, "quote_volume": 229965.4496, "trades": 798, "taker_buy_base": 48587.7, "taker_buy_quote": 77026.895 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.576, "high": 1.605, "low": 1.571, "close": 1.596, "volume": 118777.6, "close_time": 1768867199999, "quote_volume": 188740.2648, "trades": 810, "taker_buy_base": 66950.1, "taker_buy_quote": 106415.3541 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.596, "high": 1.598, "low": 1.586, "close": 1.588, "volume": 59248.8, "close_time": 1768870799999, "quote_volume": 94392.3825, "trades": 523, "taker_buy_base": 28731.1, "taker_buy_quote": 45780.7273 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.588, "high": 1.603, "low": 1.583, "close": 1.591, "volume": 41312.1, "close_time": 1768874399999, "quote_volume": 65817.2334, "trades": 428, "taker_buy_base": 22678.0, "taker_buy_quote": 36145.8074 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.59, "high": 1.598, "low": 1.581, "close": 1.593, "volume": 38107.4, "close_time": 1768877999999, "quote_volume": 60606.3949, "trades": 283, "taker_buy_base": 28300.5, "taker_buy_quote": 44997.792 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.594, "high": 1.596, "low": 1.579, "close": 1.588, "volume": 64199.7, "close_time": 1768881599999, "quote_volume": 101986.8761, "trades": 371, "taker_buy_base": 33788.7, "taker_buy_quote": 53619.4894 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.586, "high": 1.588, "low": 1.576, "close": 1.58, "volume": 34414.0, "close_time": 1768885199999, "quote_volume": 54441.6824, "trades": 331, "taker_buy_base": 20508.6, "taker_buy_quote": 32438.0866 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.58, "high": 1.589, "low": 1.569, "close": 1.577, "volume": 118570.2, "close_time": 1768888799999, "quote_volume": 187314.1968, "trades": 634, "taker_buy_base": 59581.9, "taker_buy_quote": 94089.5504 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.577, "high": 1.577, "low": 1.557, "close": 1.56, "volume": 90000.7, "close_time": 1768892399999, "quote_volume": 140777.0173, "trades": 716, "taker_buy_base": 29403.3, "taker_buy_quote": 46016.0885 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.56, "high": 1.566, "low": 1.551, "close": 1.551, "volume": 60604.2, "close_time": 1768895999999, "quote_volume": 94495.2575, "trades": 581, "taker_buy_base": 27695.6, "taker_buy_quote": 43180.8817 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.551, "high": 1.553, "low": 1.531, "close": 1.544, "volume": 162898.6, "close_time": 1768899599999, "quote_volume": 251116.7151, "trades": 1000, "taker_buy_base": 74322.0, "taker_buy_quote": 114614.2953 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.543, "high": 1.546, "low": 1.538, "close": 1.546, "volume": 48509.5, "close_time": 1768903199999, "quote_volume": 74817.2747, "trades": 414, "taker_buy_base": 29923.6, "taker_buy_quote": 46157.0692 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.546, "high": 1.563, "low": 1.546, "close": 1.551, "volume": 48154.2, "close_time": 1768906799999, "quote_volume": 74898.3592, "trades": 503, "taker_buy_base": 23354.2, "taker_buy_quote": 36331.5919 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.552, "high": 1.554, "low": 1.536, "close": 1.537, "volume": 43556.8, "close_time": 1768910399999, "quote_volume": 67173.932, "trades": 337, "taker_buy_base": 22555.7, "taker_buy_quote": 34769.4307 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.538, "high": 1.55, "low": 1.536, "close": 1.547, "volume": 52987.7, "close_time": 1768913999999, "quote_volume": 81841.661, "trades": 380, "taker_buy_base": 27032.9, "taker_buy_quote": 41754.6458 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.546, "high": 1.55, "low": 1.532, "close": 1.535, "volume": 184589.9, "close_time": 1768917599999, "quote_volume": 284067.8644, "trades": 1070, "taker_buy_base": 99984.0, "taker_buy_quote": 153950.9538 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.535, "high": 1.56, "low": 1.535, "close": 1.544, "volume": 225682.8, "close_time": 1768921199999, "quote_volume": 348215.5827, "trades": 1444, "taker_buy_base": 118571.1, "taker_buy_quote": 182897.4527 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.544, "high": 1.545, "low": 1.518, "close": 1.526, "volume": 195442.9, "close_time": 1768924799999, "quote_volume": 298705.5102, "trades": 1376, "taker_buy_base": 99481.6, "taker_buy_quote": 152089.9976 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.528, "high": 1.536, "low": 1.517, "close": 1.523, "volume": 136939.9, "close_time": 1768928399999, "quote_volume": 209007.9623, "trades": 1038, "taker_buy_base": 75649.3, "taker_buy_quote": 115464.6884 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.522, "high": 1.535, "low": 1.508, "close": 1.516, "volume": 175343.2, "close_time": 1768931999999, "quote_volume": 265880.8333, "trades": 851, "taker_buy_base": 69768.7, "taker_buy_quote": 105879.2604 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.516, "high": 1.522, "low": 1.505, "close": 1.514, "volume": 119087.5, "close_time": 1768935599999, "quote_volume": 180372.7066, "trades": 750, "taker_buy_base": 56000.5, "taker_buy_quote": 84835.779 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.516, "high": 1.528, "low": 1.513, "close": 1.517, "volume": 48899.0, "close_time": 1768939199999, "quote_volume": 74240.0555, "trades": 533, "taker_buy_base": 25206.1, "taker_buy_quote": 38261.4001 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.517, "high": 1.528, "low": 1.509, "close": 1.526, "volume": 53580.5, "close_time": 1768942799999, "quote_volume": 81494.0348, "trades": 543, "taker_buy_base": 33086.3, "taker_buy_quote": 50322.9656 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.526, "high": 1.527, "low": 1.515, "close": 1.517, "volume": 70268.1, "close_time": 1768946399999, "quote_volume": 106807.6364, "trades": 353, "taker_buy_base": 25619.0, "taker_buy_quote": 38939.1733 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.517, "high": 1.52, "low": 1.488, "close": 1.509, "volume": 82193.9, "close_time": 1768949999999, "quote_volume": 123598.6688, "trades": 629, "taker_buy_base": 41450.7, "taker_buy_quote": 62377.2938 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.509, "high": 1.509, "low": 1.498, "close": 1.504, "volume": 203617.2, "close_time": 1768953599999, "quote_volume": 306156.893, "trades": 785, "taker_buy_base": 79483.8, "taker_buy_quote": 119562.8699 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.504, "high": 1.526, "low": 1.503, "close": 1.526, "volume": 69006.7, "close_time": 1768957199999, "quote_volume": 104523.4823, "trades": 475, "taker_buy_base": 35676.5, "taker_buy_quote": 54041.7022 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.526, "high": 1.545, "low": 1.525, "close": 1.536, "volume": 118952.4, "close_time": 1768960799999, "quote_volume": 182810.6465, "trades": 723, "taker_buy_base": 73993.3, "taker_buy_quote": 113686.3094 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.538, "high": 1.55, "low": 1.538, "close": 1.546, "volume": 53036.3, "close_time": 1768964399999, "quote_volume": 81943.8539, "trades": 443, "taker_buy_base": 25943.4, "taker_buy_quote": 40075.4021 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.547, "high": 1.55, "low": 1.539, "close": 1.542, "volume": 120640.5, "close_time": 1768967999999, "quote_volume": 186213.3358, "trades": 516, "taker_buy_base": 34599.4, "taker_buy_quote": 53447.3391 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.542, "high": 1.544, "low": 1.537, "close": 1.542, "volume": 34905.7, "close_time": 1768971599999, "quote_volume": 53782.9772, "trades": 384, "taker_buy_base": 26448.9, "taker_buy_quote": 40753.0226 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.541, "high": 1.548, "low": 1.538, "close": 1.543, "volume": 39042.8, "close_time": 1768975199999, "quote_volume": 60161.8876, "trades": 287, "taker_buy_base": 28081.3, "taker_buy_quote": 43257.2455 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.541, "high": 1.541, "low": 1.53, "close": 1.53, "volume": 28447.4, "close_time": 1768978799999, "quote_volume": 43683.3664, "trades": 269, "taker_buy_base": 16322.5, "taker_buy_quote": 25067.9421 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.53, "high": 1.54, "low": 1.528, "close": 1.531, "volume": 53945.2, "close_time": 1768982399999, "quote_volume": 82710.1517, "trades": 291, "taker_buy_base": 28105.3, "taker_buy_quote": 43090.9136 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.531, "high": 1.534, "low": 1.508, "close": 1.52, "volume": 116452.8, "close_time": 1768985999999, "quote_volume": 176569.3076, "trades": 689, "taker_buy_base": 49992.6, "taker_buy_quote": 75761.7028 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.521, "high": 1.53, "low": 1.52, "close": 1.528, "volume": 36130.0, "close_time": 1768989599999, "quote_volume": 55119.4777, "trades": 313, "taker_buy_base": 18828.9, "taker_buy_quote": 28733.6959 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.528, "high": 1.539, "low": 1.524, "close": 1.524, "volume": 48700.8, "close_time": 1768993199999, "quote_volume": 74724.2493, "trades": 300, "taker_buy_base": 34873.6, "taker_buy_quote": 53543.1286 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.525, "high": 1.531, "low": 1.511, "close": 1.513, "volume": 32529.3, "close_time": 1768996799999, "quote_volume": 49539.5856, "trades": 351, "taker_buy_base": 15346.6, "taker_buy_quote": 23365.3671 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.513, "high": 1.514, "low": 1.496, "close": 1.509, "volume": 96188.3, "close_time": 1769000399999, "quote_volume": 144696.4017, "trades": 767, "taker_buy_base": 44232.2, "taker_buy_quote": 66531.5746 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.51, "high": 1.517, "low": 1.499, "close": 1.503, "volume": 53749.5, "close_time": 1769003999999, "quote_volume": 81002.2251, "trades": 522, "taker_buy_base": 24825.4, "taker_buy_quote": 37437.4382 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.502, "high": 1.552, "low": 1.502, "close": 1.549, "volume": 295738.9, "close_time": 1769007599999, "quote_volume": 453061.8993, "trades": 1662, "taker_buy_base": 158268.8, "taker_buy_quote": 242456.3449 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.548, "high": 1.559, "low": 1.538, "close": 1.551, "volume": 160593.6, "close_time": 1769011199999, "quote_volume": 248626.1813, "trades": 1142, "taker_buy_base": 92240.7, "taker_buy_quote": 142826.0989 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.553, "high": 1.554, "low": 1.491, "close": 1.495, "volume": 242286.4, "close_time": 1769014799999, "quote_volume": 368807.0068, "trades": 1343, "taker_buy_base": 123280.8, "taker_buy_quote": 187718.4028 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.495, "high": 1.513, "low": 1.482, "close": 1.501, "volume": 231731.6, "close_time": 1769018399999, "quote_volume": 346607.4787, "trades": 1555, "taker_buy_base": 107046.8, "taker_buy_quote": 160152.2926 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.502, "high": 1.515, "low": 1.494, "close": 1.508, "volume": 107565.4, "close_time": 1769021999999, "quote_volume": 161765.157, "trades": 669, "taker_buy_base": 61593.1, "taker_buy_quote": 92695.9256 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.51, "high": 1.569, "low": 1.502, "close": 1.568, "volume": 346543.2, "close_time": 1769025599999, "quote_volume": 532063.9541, "trades": 2098, "taker_buy_base": 179928.8, "taker_buy_quote": 276554.6672 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.57, "high": 1.572, "low": 1.541, "close": 1.562, "volume": 178768.5, "close_time": 1769029199999, "quote_volume": 278170.4286, "trades": 923, "taker_buy_base": 111098.8, "taker_buy_quote": 172850.3032 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.562, "high": 1.573, "low": 1.555, "close": 1.566, "volume": 102755.8, "close_time": 1769032799999, "quote_volume": 160914.7406, "trades": 795, "taker_buy_base": 63932.0, "taker_buy_quote": 100133.523 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.566, "high": 1.569, "low": 1.547, "close": 1.548, "volume": 71082.6, "close_time": 1769036399999, "quote_volume": 110544.5764, "trades": 490, "taker_buy_base": 38883.4, "taker_buy_quote": 60496.9635 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.548, "high": 1.552, "low": 1.524, "close": 1.528, "volume": 79438.3, "close_time": 1769039999999, "quote_volume": 122229.9112, "trades": 628, "taker_buy_base": 37465.1, "taker_buy_quote": 57726.4188 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.528, "high": 1.544, "low": 1.527, "close": 1.538, "volume": 103977.2, "close_time": 1769043599999, "quote_volume": 159409.7361, "trades": 519, "taker_buy_base": 49573.2, "taker_buy_quote": 76004.4439 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.537, "high": 1.554, "low": 1.537, "close": 1.553, "volume": 109303.3, "close_time": 1769047199999, "quote_volume": 169117.3734, "trades": 592, "taker_buy_base": 31028.5, "taker_buy_quote": 47961.163 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.551, "high": 1.554, "low": 1.543, "close": 1.545, "volume": 58062.0, "close_time": 1769050799999, "quote_volume": 89921.0927, "trades": 590, "taker_buy_base": 34165.7, "taker_buy_quote": 52927.1975 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.545, "high": 1.548, "low": 1.531, "close": 1.535, "volume": 52832.4, "close_time": 1769054399999, "quote_volume": 81351.7013, "trades": 426, "taker_buy_base": 21343.2, "taker_buy_quote": 32871.4961 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.536, "high": 1.547, "low": 1.535, "close": 1.544, "volume": 26969.5, "close_time": 1769057999999, "quote_volume": 41537.3106, "trades": 261, "taker_buy_base": 18454.7, "taker_buy_quote": 28422.8857 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.544, "high": 1.557, "low": 1.544, "close": 1.546, "volume": 39128.4, "close_time": 1769061599999, "quote_volume": 60701.5423, "trades": 340, "taker_buy_base": 25171.2, "taker_buy_quote": 39053.0419 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.548, "high": 1.551, "low": 1.539, "close": 1.549, "volume": 50607.0, "close_time": 1769065199999, "quote_volume": 78281.4412, "trades": 284, "taker_buy_base": 28918.0, "taker_buy_quote": 44725.796 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.548, "high": 1.551, "low": 1.539, "close": 1.545, "volume": 46407.4, "close_time": 1769068799999, "quote_volume": 71722.5133, "trades": 352, "taker_buy_base": 23077.1, "taker_buy_quote": 35668.8589 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.546, "high": 1.55, "low": 1.539, "close": 1.549, "volume": 90129.3, "close_time": 1769072399999, "quote_volume": 139287.4722, "trades": 623, "taker_buy_base": 51114.7, "taker_buy_quote": 79029.7495 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.548, "high": 1.558, "low": 1.547, "close": 1.555, "volume": 85306.8, "close_time": 1769075999999, "quote_volume": 132516.0767, "trades": 884, "taker_buy_base": 47275.3, "taker_buy_quote": 73457.2784 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.555, "high": 1.556, "low": 1.55, "close": 1.551, "volume": 51869.0, "close_time": 1769079599999, "quote_volume": 80546.0547, "trades": 483, "taker_buy_base": 24933.8, "taker_buy_quote": 38723.7866 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.551, "high": 1.551, "low": 1.528, "close": 1.531, "volume": 77355.4, "close_time": 1769083199999, "quote_volume": 119006.555, "trades": 494, "taker_buy_base": 36975.3, "taker_buy_quote": 56928.6106 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.53, "high": 1.533, "low": 1.527, "close": 1.53, "volume": 44401.7, "close_time": 1769086799999, "quote_volume": 67936.0751, "trades": 504, "taker_buy_base": 22375.6, "taker_buy_quote": 34236.9444 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.53, "high": 1.539, "low": 1.521, "close": 1.526, "volume": 57521.4, "close_time": 1769090399999, "quote_volume": 87993.9256, "trades": 527, "taker_buy_base": 28713.1, "taker_buy_quote": 43930.9112 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.526, "high": 1.529, "low": 1.504, "close": 1.509, "volume": 145788.7, "close_time": 1769093999999, "quote_volume": 221058.9562, "trades": 918, "taker_buy_base": 61931.1, "taker_buy_quote": 93963.6531 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.508, "high": 1.522, "low": 1.495, "close": 1.511, "volume": 165327.0, "close_time": 1769097599999, "quote_volume": 249129.5129, "trades": 1284, "taker_buy_base": 83884.3, "taker_buy_quote": 126549.6733 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.511, "high": 1.527, "low": 1.509, "close": 1.524, "volume": 77375.1, "close_time": 1769101199999, "quote_volume": 117368.7918, "trades": 960, "taker_buy_base": 37262.5, "taker_buy_quote": 56517.286 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.524, "high": 1.532, "low": 1.515, "close": 1.532, "volume": 82159.3, "close_time": 1769104799999, "quote_volume": 125218.6036, "trades": 1312, "taker_buy_base": 41216.3, "taker_buy_quote": 62818.6047 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.531, "high": 1.533, "low": 1.518, "close": 1.518, "volume": 137178.8, "close_time": 1769108399999, "quote_volume": 209154.9841, "trades": 1738, "taker_buy_base": 67062.1, "taker_buy_quote": 102237.1151 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.518, "high": 1.528, "low": 1.512, "close": 1.522, "volume": 92342.1, "close_time": 1769111999999, "quote_volume": 140471.8687, "trades": 1605, "taker_buy_base": 52256.7, "taker_buy_quote": 79499.9461 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.522, "high": 1.526, "low": 1.509, "close": 1.514, "volume": 84576.6, "close_time": 1769115599999, "quote_volume": 128189.8785, "trades": 1243, "taker_buy_base": 33726.1, "taker_buy_quote": 51143.2337 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.515, "high": 1.52, "low": 1.511, "close": 1.514, "volume": 55263.1, "close_time": 1769119199999, "quote_volume": 83733.8534, "trades": 820, "taker_buy_base": 35014.9, "taker_buy_quote": 53053.5266 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.514, "high": 1.518, "low": 1.506, "close": 1.51, "volume": 47911.5, "close_time": 1769122799999, "quote_volume": 72420.4713, "trades": 767, "taker_buy_base": 18952.2, "taker_buy_quote": 28646.7428 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.508, "high": 1.514, "low": 1.502, "close": 1.512, "volume": 54054.6, "close_time": 1769126399999, "quote_volume": 81547.5339, "trades": 498, "taker_buy_base": 25676.4, "taker_buy_quote": 38740.5552 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.519, "low": 1.509, "close": 1.515, "volume": 55004.3, "close_time": 1769129999999, "quote_volume": 83306.2024, "trades": 766, "taker_buy_base": 25576.5, "taker_buy_quote": 38742.0672 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.515, "high": 1.528, "low": 1.515, "close": 1.527, "volume": 105756.8, "close_time": 1769133599999, "quote_volume": 161014.9665, "trades": 815, "taker_buy_base": 28954.9, "taker_buy_quote": 44027.9676 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.528, "high": 1.528, "low": 1.518, "close": 1.519, "volume": 39361.1, "close_time": 1769137199999, "quote_volume": 60036.979, "trades": 399, "taker_buy_base": 28540.0, "taker_buy_quote": 43545.1626 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.519, "high": 1.53, "low": 1.518, "close": 1.528, "volume": 32384.1, "close_time": 1769140799999, "quote_volume": 49436.5074, "trades": 324, "taker_buy_base": 19241.5, "taker_buy_quote": 29374.4948 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.529, "high": 1.541, "low": 1.526, "close": 1.537, "volume": 36596.0, "close_time": 1769144399999, "quote_volume": 56101.5827, "trades": 497, "taker_buy_base": 23790.6, "taker_buy_quote": 36465.6764 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.535, "high": 1.536, "low": 1.524, "close": 1.528, "volume": 34419.4, "close_time": 1769147999999, "quote_volume": 52706.6237, "trades": 484, "taker_buy_base": 19869.6, "taker_buy_quote": 30428.549 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.528, "high": 1.534, "low": 1.516, "close": 1.516, "volume": 41876.2, "close_time": 1769151599999, "quote_volume": 63897.7153, "trades": 425, "taker_buy_base": 22193.4, "taker_buy_quote": 33882.6551 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.517, "high": 1.521, "low": 1.513, "close": 1.516, "volume": 50716.7, "close_time": 1769155199999, "quote_volume": 76936.3891, "trades": 753, "taker_buy_base": 29876.5, "taker_buy_quote": 45301.4065 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.517, "high": 1.519, "low": 1.501, "close": 1.506, "volume": 52814.5, "close_time": 1769158799999, "quote_volume": 79719.1524, "trades": 510, "taker_buy_base": 25619.0, "taker_buy_quote": 38694.3902 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.506, "high": 1.518, "low": 1.506, "close": 1.517, "volume": 49186.5, "close_time": 1769162399999, "quote_volume": 74431.8477, "trades": 613, "taker_buy_base": 23997.7, "taker_buy_quote": 36309.7715 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.517, "high": 1.52, "low": 1.51, "close": 1.514, "volume": 44098.9, "close_time": 1769165999999, "quote_volume": 66793.2677, "trades": 604, "taker_buy_base": 23354.8, "taker_buy_quote": 35376.2279 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.515, "high": 1.524, "low": 1.513, "close": 1.521, "volume": 35334.3, "close_time": 1769169599999, "quote_volume": 53695.4653, "trades": 355, "taker_buy_base": 22804.7, "taker_buy_quote": 34657.2401 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.521, "high": 1.522, "low": 1.517, "close": 1.519, "volume": 20105.2, "close_time": 1769173199999, "quote_volume": 30541.8466, "trades": 278, "taker_buy_base": 8177.4, "taker_buy_quote": 12421.0237 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.518, "high": 1.531, "low": 1.517, "close": 1.525, "volume": 65833.6, "close_time": 1769176799999, "quote_volume": 100420.8977, "trades": 485, "taker_buy_base": 33128.0, "taker_buy_quote": 50550.1091 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.524, "high": 1.526, "low": 1.49, "close": 1.505, "volume": 192154.1, "close_time": 1769180399999, "quote_volume": 289591.6294, "trades": 1358, "taker_buy_base": 99271.1, "taker_buy_quote": 149690.1895 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.505, "high": 1.527, "low": 1.494, "close": 1.525, "volume": 137345.4, "close_time": 1769183999999, "quote_volume": 207269.731, "trades": 1246, "taker_buy_base": 76048.2, "taker_buy_quote": 114851.4559 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.526, "high": 1.537, "low": 1.506, "close": 1.527, "volume": 184651.0, "close_time": 1769187599999, "quote_volume": 281526.0388, "trades": 1633, "taker_buy_base": 77847.0, "taker_buy_quote": 118705.7089 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.527, "high": 1.55, "low": 1.516, "close": 1.53, "volume": 143422.3, "close_time": 1769191199999, "quote_volume": 219731.6033, "trades": 1564, "taker_buy_base": 68110.3, "taker_buy_quote": 104376.6692 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.53, "high": 1.541, "low": 1.524, "close": 1.526, "volume": 75333.1, "close_time": 1769194799999, "quote_volume": 115489.7542, "trades": 906, "taker_buy_base": 37987.9, "taker_buy_quote": 58224.6755 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.524, "high": 1.525, "low": 1.498, "close": 1.505, "volume": 151810.3, "close_time": 1769198399999, "quote_volume": 228932.5626, "trades": 1204, "taker_buy_base": 63363.1, "taker_buy_quote": 95491.4933 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.506, "high": 1.509, "low": 1.491, "close": 1.5, "volume": 80993.4, "close_time": 1769201999999, "quote_volume": 121496.3476, "trades": 792, "taker_buy_base": 34757.8, "taker_buy_quote": 52147.2615 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.499, "high": 1.512, "low": 1.499, "close": 1.506, "volume": 33998.4, "close_time": 1769205599999, "quote_volume": 51255.7541, "trades": 353, "taker_buy_base": 17770.0, "taker_buy_quote": 26781.5856 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.505, "high": 1.517, "low": 1.505, "close": 1.514, "volume": 23391.1, "close_time": 1769209199999, "quote_volume": 35370.5338, "trades": 258, "taker_buy_base": 10081.3, "taker_buy_quote": 15247.2943 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.513, "high": 1.513, "low": 1.504, "close": 1.508, "volume": 22693.4, "close_time": 1769212799999, "quote_volume": 34214.9591, "trades": 191, "taker_buy_base": 9825.3, "taker_buy_quote": 14813.7576 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.508, "high": 1.513, "low": 1.501, "close": 1.502, "volume": 44191.2, "close_time": 1769216399999, "quote_volume": 66599.6568, "trades": 361, "taker_buy_base": 19393.0, "taker_buy_quote": 29242.8114 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.502, "high": 1.507, "low": 1.5, "close": 1.506, "volume": 21232.5, "close_time": 1769219999999, "quote_volume": 31899.1766, "trades": 317, "taker_buy_base": 10400.8, "taker_buy_quote": 15630.2996 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.507, "high": 1.508, "low": 1.503, "close": 1.505, "volume": 25810.5, "close_time": 1769223599999, "quote_volume": 38852.0829, "trades": 350, "taker_buy_base": 11160.1, "taker_buy_quote": 16799.5785 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.504, "high": 1.516, "low": 1.504, "close": 1.51, "volume": 30789.5, "close_time": 1769227199999, "quote_volume": 46494.2245, "trades": 430, "taker_buy_base": 16471.0, "taker_buy_quote": 24880.2429 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.509, "high": 1.511, "low": 1.508, "close": 1.51, "volume": 17072.8, "close_time": 1769230799999, "quote_volume": 25772.7962, "trades": 273, "taker_buy_base": 12952.7, "taker_buy_quote": 19554.0634 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.51, "high": 1.513, "low": 1.507, "close": 1.513, "volume": 17478.1, "close_time": 1769234399999, "quote_volume": 26368.4806, "trades": 241, "taker_buy_base": 11201.8, "taker_buy_quote": 16898.9786 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.514, "high": 1.516, "low": 1.512, "close": 1.514, "volume": 23863.1, "close_time": 1769237999999, "quote_volume": 36131.9264, "trades": 310, "taker_buy_base": 11299.7, "taker_buy_quote": 17107.3587 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.514, "high": 1.517, "low": 1.51, "close": 1.512, "volume": 34633.1, "close_time": 1769241599999, "quote_volume": 52401.1803, "trades": 426, "taker_buy_base": 18167.4, "taker_buy_quote": 27489.6031 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.511, "high": 1.52, "low": 1.509, "close": 1.518, "volume": 24548.8, "close_time": 1769245199999, "quote_volume": 37198.0755, "trades": 406, "taker_buy_base": 12115.1, "taker_buy_quote": 18363.7854 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.518, "high": 1.518, "low": 1.509, "close": 1.509, "volume": 29285.4, "close_time": 1769248799999, "quote_volume": 44294.3187, "trades": 516, "taker_buy_base": 15513.8, "taker_buy_quote": 23472.5242 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.509, "high": 1.512, "low": 1.505, "close": 1.51, "volume": 38672.6, "close_time": 1769252399999, "quote_volume": 58314.4789, "trades": 590, "taker_buy_base": 14248.7, "taker_buy_quote": 21493.9252 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.51, "high": 1.511, "low": 1.505, "close": 1.506, "volume": 40268.8, "close_time": 1769255999999, "quote_volume": 60733.5741, "trades": 411, "taker_buy_base": 20292.9, "taker_buy_quote": 30605.1231 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.506, "high": 1.51, "low": 1.505, "close": 1.508, "volume": 43993.7, "close_time": 1769259599999, "quote_volume": 66303.2056, "trades": 650, "taker_buy_base": 23946.9, "taker_buy_quote": 36097.8789 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.508, "high": 1.508, "low": 1.497, "close": 1.497, "volume": 31510.7, "close_time": 1769263199999, "quote_volume": 47393.5447, "trades": 401, "taker_buy_base": 17349.2, "taker_buy_quote": 26104.1144 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.498, "high": 1.51, "low": 1.496, "close": 1.504, "volume": 39716.6, "close_time": 1769266799999, "quote_volume": 59724.8885, "trades": 329, "taker_buy_base": 18827.0, "taker_buy_quote": 28332.504 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.504, "high": 1.506, "low": 1.492, "close": 1.494, "volume": 51837.1, "close_time": 1769270399999, "quote_volume": 77789.2562, "trades": 588, "taker_buy_base": 17041.6, "taker_buy_quote": 25544.6585 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.494, "high": 1.499, "low": 1.487, "close": 1.497, "volume": 43660.2, "close_time": 1769273999999, "quote_volume": 65190.1395, "trades": 615, "taker_buy_base": 23950.6, "taker_buy_quote": 35769.7467 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.497, "high": 1.499, "low": 1.493, "close": 1.498, "volume": 24986.6, "close_time": 1769277599999, "quote_volume": 37380.3084, "trades": 382, "taker_buy_base": 10152.1, "taker_buy_quote": 15190.9452 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.498, "high": 1.503, "low": 1.498, "close": 1.501, "volume": 31298.1, "close_time": 1769281199999, "quote_volume": 46942.9524, "trades": 368, "taker_buy_base": 20110.5, "taker_buy_quote": 30166.6164 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.5, "high": 1.501, "low": 1.494, "close": 1.495, "volume": 38447.1, "close_time": 1769284799999, "quote_volume": 57564.4233, "trades": 347, "taker_buy_base": 17783.6, "taker_buy_quote": 26623.4373 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.495, "high": 1.504, "low": 1.495, "close": 1.503, "volume": 34451.7, "close_time": 1769288399999, "quote_volume": 51663.7678, "trades": 327, "taker_buy_base": 13076.9, "taker_buy_quote": 19591.724 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.504, "high": 1.504, "low": 1.499, "close": 1.502, "volume": 45460.7, "close_time": 1769291999999, "quote_volume": 68232.6744, "trades": 394, "taker_buy_base": 24059.8, "taker_buy_quote": 36114.5526 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.502, "high": 1.512, "low": 1.5, "close": 1.509, "volume": 63426.8, "close_time": 1769295599999, "quote_volume": 95637.2999, "trades": 527, "taker_buy_base": 27528.6, "taker_buy_quote": 41513.0297 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.509, "high": 1.511, "low": 1.502, "close": 1.504, "volume": 36542.2, "close_time": 1769299199999, "quote_volume": 55062.479, "trades": 370, "taker_buy_base": 20584.7, "taker_buy_quote": 31016.5939 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.504, "high": 1.512, "low": 1.504, "close": 1.512, "volume": 60615.5, "close_time": 1769302799999, "quote_volume": 91499.0105, "trades": 752, "taker_buy_base": 30521.2, "taker_buy_quote": 46076.6828 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.512, "high": 1.514, "low": 1.5, "close": 1.503, "volume": 40346.0, "close_time": 1769306399999, "quote_volume": 60767.2641, "trades": 732, "taker_buy_base": 18523.1, "taker_buy_quote": 27915.8753 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.503, "high": 1.51, "low": 1.502, "close": 1.505, "volume": 38509.3, "close_time": 1769309999999, "quote_volume": 58027.9022, "trades": 546, "taker_buy_base": 21346.2, "taker_buy_quote": 32159.3998 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.505, "high": 1.508, "low": 1.492, "close": 1.498, "volume": 57894.2, "close_time": 1769313599999, "quote_volume": 86781.419, "trades": 823, "taker_buy_base": 28939.5, "taker_buy_quote": 43367.7736 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.498, "high": 1.507, "low": 1.495, "close": 1.501, "volume": 39740.6, "close_time": 1769317199999, "quote_volume": 59658.6415, "trades": 628, "taker_buy_base": 20334.2, "taker_buy_quote": 30529.6546 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.501, "high": 1.507, "low": 1.499, "close": 1.507, "volume": 15866.3, "close_time": 1769320799999, "quote_volume": 23829.419, "trades": 276, "taker_buy_base": 8227.2, "taker_buy_quote": 12356.3172 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.506, "high": 1.512, "low": 1.499, "close": 1.503, "volume": 55412.6, "close_time": 1769324399999, "quote_volume": 83383.6091, "trades": 705, "taker_buy_base": 24938.0, "taker_buy_quote": 37549.6016 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.502, "high": 1.503, "low": 1.494, "close": 1.501, "volume": 117168.9, "close_time": 1769327999999, "quote_volume": 175692.0346, "trades": 1030, "taker_buy_base": 49948.6, "taker_buy_quote": 74905.489 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.5, "high": 1.505, "low": 1.482, "close": 1.486, "volume": 139145.7, "close_time": 1769331599999, "quote_volume": 207659.418, "trades": 1040, "taker_buy_base": 54542.3, "taker_buy_quote": 81351.0869 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.485, "high": 1.506, "low": 1.483, "close": 1.5, "volume": 82347.8, "close_time": 1769335199999, "quote_volume": 123006.4019, "trades": 901, "taker_buy_base": 49304.1, "taker_buy_quote": 73609.2846 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.5, "high": 1.509, "low": 1.498, "close": 1.5, "volume": 67915.2, "close_time": 1769338799999, "quote_volume": 102078.732, "trades": 826, "taker_buy_base": 34907.7, "taker_buy_quote": 52459.8857 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.498, "high": 1.503, "low": 1.492, "close": 1.494, "volume": 49251.3, "close_time": 1769342399999, "quote_volume": 73727.8711, "trades": 546, "taker_buy_base": 28121.2, "taker_buy_quote": 42094.4709 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.494, "high": 1.494, "low": 1.483, "close": 1.493, "volume": 54065.1, "close_time": 1769345999999, "quote_volume": 80488.1446, "trades": 686, "taker_buy_base": 27316.2, "taker_buy_quote": 40671.1483 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.493, "high": 1.498, "low": 1.488, "close": 1.494, "volume": 33107.1, "close_time": 1769349599999, "quote_volume": 49452.571, "trades": 434, "taker_buy_base": 20551.4, "taker_buy_quote": 30705.6559 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.493, "high": 1.493, "low": 1.474, "close": 1.485, "volume": 112053.0, "close_time": 1769353199999, "quote_volume": 166253.6778, "trades": 898, "taker_buy_base": 46143.1, "taker_buy_quote": 68394.0513 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.484, "high": 1.492, "low": 1.483, "close": 1.488, "volume": 75244.9, "close_time": 1769356799999, "quote_volume": 111868.0332, "trades": 642, "taker_buy_base": 51573.7, "taker_buy_quote": 76675.0498 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.488, "high": 1.488, "low": 1.449, "close": 1.463, "volume": 318939.3, "close_time": 1769360399999, "quote_volume": 466004.2034, "trades": 2345, "taker_buy_base": 167718.4, "taker_buy_quote": 245017.0278 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.462, "high": 1.467, "low": 1.452, "close": 1.461, "volume": 72122.6, "close_time": 1769363999999, "quote_volume": 105173.4795, "trades": 714, "taker_buy_base": 40400.2, "taker_buy_quote": 58875.9414 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.461, "high": 1.462, "low": 1.437, "close": 1.446, "volume": 129042.5, "close_time": 1769367599999, "quote_volume": 186957.1703, "trades": 1143, "taker_buy_base": 56607.9, "taker_buy_quote": 82050.7519 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.446, "high": 1.449, "low": 1.409, "close": 1.418, "volume": 320779.8, "close_time": 1769371199999, "quote_volume": 457311.2543, "trades": 2187, "taker_buy_base": 139452.7, "taker_buy_quote": 198753.8072 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.419, "high": 1.428, "low": 1.408, "close": 1.423, "volume": 169731.8, "close_time": 1769374799999, "quote_volume": 240847.9811, "trades": 1477, "taker_buy_base": 79861.4, "taker_buy_quote": 113354.0212 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.424, "high": 1.435, "low": 1.424, "close": 1.43, "volume": 91368.6, "close_time": 1769378399999, "quote_volume": 130714.175, "trades": 786, "taker_buy_base": 42770.9, "taker_buy_quote": 61178.7609 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.43, "high": 1.431, "low": 1.415, "close": 1.422, "volume": 76275.6, "close_time": 1769381999999, "quote_volume": 108461.7939, "trades": 663, "taker_buy_base": 29006.6, "taker_buy_quote": 41255.4552 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.421, "high": 1.439, "low": 1.415, "close": 1.435, "volume": 74011.1, "close_time": 1769385599999, "quote_volume": 105688.0961, "trades": 837, "taker_buy_base": 29958.1, "taker_buy_quote": 42805.5356 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.435, "high": 1.447, "low": 1.43, "close": 1.446, "volume": 94484.9, "close_time": 1769389199999, "quote_volume": 136007.1148, "trades": 970, "taker_buy_base": 54390.2, "taker_buy_quote": 78317.127 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.446, "high": 1.469, "low": 1.444, "close": 1.465, "volume": 138974.5, "close_time": 1769392799999, "quote_volume": 203034.1951, "trades": 1423, "taker_buy_base": 66466.2, "taker_buy_quote": 97143.5082 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.466, "high": 1.466, "low": 1.454, "close": 1.455, "volume": 53957.2, "close_time": 1769396399999, "quote_volume": 78690.7968, "trades": 641, "taker_buy_base": 29687.0, "taker_buy_quote": 43293.2516 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.456, "high": 1.461, "low": 1.439, "close": 1.446, "volume": 97578.2, "close_time": 1769399999999, "quote_volume": 141041.7798, "trades": 508, "taker_buy_base": 29165.1, "taker_buy_quote": 42275.7278 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.446, "high": 1.465, "low": 1.446, "close": 1.456, "volume": 73953.2, "close_time": 1769403599999, "quote_volume": 107771.8948, "trades": 517, "taker_buy_base": 43525.8, "taker_buy_quote": 63423.8524 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.456, "high": 1.46, "low": 1.453, "close": 1.459, "volume": 33379.5, "close_time": 1769407199999, "quote_volume": 48658.4661, "trades": 478, "taker_buy_base": 17695.5, "taker_buy_quote": 25784.0718 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.459, "high": 1.471, "low": 1.448, "close": 1.47, "volume": 371398.1, "close_time": 1769410799999, "quote_volume": 541617.3156, "trades": 1821, "taker_buy_base": 131370.6, "taker_buy_quote": 192160.8696 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.471, "high": 1.474, "low": 1.466, "close": 1.468, "volume": 89474.9, "close_time": 1769414399999, "quote_volume": 131500.463, "trades": 659, "taker_buy_base": 51618.7, "taker_buy_quote": 75843.479 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.468, "high": 1.477, "low": 1.463, "close": 1.464, "volume": 78144.8, "close_time": 1769417999999, "quote_volume": 114828.9917, "trades": 614, "taker_buy_base": 38375.9, "taker_buy_quote": 56368.9833 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.464, "high": 1.464, "low": 1.449, "close": 1.45, "volume": 74363.5, "close_time": 1769421599999, "quote_volume": 108183.5833, "trades": 643, "taker_buy_base": 29755.4, "taker_buy_quote": 43280.9224 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.451, "high": 1.458, "low": 1.448, "close": 1.456, "volume": 114047.1, "close_time": 1769425199999, "quote_volume": 165587.2466, "trades": 669, "taker_buy_base": 34207.6, "taker_buy_quote": 49702.737 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.456, "high": 1.458, "low": 1.451, "close": 1.452, "volume": 39298.4, "close_time": 1769428799999, "quote_volume": 57142.4729, "trades": 434, "taker_buy_base": 31363.6, "taker_buy_quote": 45599.3764 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.453, "high": 1.456, "low": 1.446, "close": 1.453, "volume": 114195.2, "close_time": 1769432399999, "quote_volume": 165713.5834, "trades": 774, "taker_buy_base": 46291.5, "taker_buy_quote": 67157.5804 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.453, "high": 1.464, "low": 1.453, "close": 1.462, "volume": 67185.5, "close_time": 1769435999999, "quote_volume": 98024.9488, "trades": 678, "taker_buy_base": 44831.3, "taker_buy_quote": 65413.7708 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.462, "high": 1.474, "low": 1.448, "close": 1.47, "volume": 161000.5, "close_time": 1769439599999, "quote_volume": 235380.8849, "trades": 1620, "taker_buy_base": 89193.0, "taker_buy_quote": 130416.5208 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.469, "high": 1.487, "low": 1.455, "close": 1.463, "volume": 164220.4, "close_time": 1769443199999, "quote_volume": 241814.7447, "trades": 1196, "taker_buy_base": 88407.9, "taker_buy_quote": 130366.0887 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.464, "high": 1.472, "low": 1.456, "close": 1.459, "volume": 129301.1, "close_time": 1769446799999, "quote_volume": 189227.2313, "trades": 1073, "taker_buy_base": 62929.9, "taker_buy_quote": 92123.016 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.458, "high": 1.462, "low": 1.44, "close": 1.457, "volume": 120073.7, "close_time": 1769450399999, "quote_volume": 174231.6994, "trades": 1105, "taker_buy_base": 58193.4, "taker_buy_quote": 84500.8821 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.457, "high": 1.473, "low": 1.454, "close": 1.468, "volume": 94818.4, "close_time": 1769453999999, "quote_volume": 138798.2704, "trades": 751, "taker_buy_base": 40894.0, "taker_buy_quote": 59846.1377 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.47, "high": 1.472, "low": 1.457, "close": 1.459, "volume": 46537.6, "close_time": 1769457599999, "quote_volume": 68222.2504, "trades": 411, "taker_buy_base": 23949.9, "taker_buy_quote": 35114.5386 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.459, "high": 1.462, "low": 1.448, "close": 1.453, "volume": 90902.6, "close_time": 1769461199999, "quote_volume": 132193.8004, "trades": 622, "taker_buy_base": 32509.8, "taker_buy_quote": 47337.0161 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.452, "high": 1.478, "low": 1.449, "close": 1.47, "volume": 77373.5, "close_time": 1769464799999, "quote_volume": 113287.7331, "trades": 792, "taker_buy_base": 46220.1, "taker_buy_quote": 67664.5808 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.47, "high": 1.473, "low": 1.462, "close": 1.467, "volume": 73688.0, "close_time": 1769468399999, "quote_volume": 108176.8777, "trades": 615, "taker_buy_base": 37041.7, "taker_buy_quote": 54393.1577 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.465, "high": 1.472, "low": 1.461, "close": 1.461, "volume": 48192.0, "close_time": 1769471999999, "quote_volume": 70605.0567, "trades": 394, "taker_buy_base": 31324.2, "taker_buy_quote": 45891.4387 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.461, "high": 1.469, "low": 1.46, "close": 1.468, "volume": 52916.8, "close_time": 1769475599999, "quote_volume": 77437.873, "trades": 360, "taker_buy_base": 26482.0, "taker_buy_quote": 38741.1711 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.468, "high": 1.477, "low": 1.46, "close": 1.472, "volume": 113890.5, "close_time": 1769479199999, "quote_volume": 167195.6889, "trades": 559, "taker_buy_base": 46355.5, "taker_buy_quote": 68089.3547 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.473, "high": 1.478, "low": 1.468, "close": 1.476, "volume": 61135.4, "close_time": 1769482799999, "quote_volume": 90062.7705, "trades": 553, "taker_buy_base": 36447.8, "taker_buy_quote": 53694.9129 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.475, "high": 1.477, "low": 1.47, "close": 1.471, "volume": 55700.7, "close_time": 1769486399999, "quote_volume": 82041.6708, "trades": 334, "taker_buy_base": 23371.8, "taker_buy_quote": 34429.854 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.471, "high": 1.481, "low": 1.471, "close": 1.475, "volume": 34032.0, "close_time": 1769489999999, "quote_volume": 50188.3844, "trades": 254, "taker_buy_base": 25775.5, "taker_buy_quote": 38015.2718 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.474, "high": 1.475, "low": 1.47, "close": 1.475, "volume": 22990.9, "close_time": 1769493599999, "quote_volume": 33841.1361, "trades": 135, "taker_buy_base": 7609.6, "taker_buy_quote": 11209.0381 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.475, "high": 1.476, "low": 1.466, "close": 1.467, "volume": 41069.4, "close_time": 1769497199999, "quote_volume": 60333.1187, "trades": 222, "taker_buy_base": 13342.4, "taker_buy_quote": 19618.241 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.468, "high": 1.477, "low": 1.468, "close": 1.469, "volume": 37236.4, "close_time": 1769500799999, "quote_volume": 54811.6805, "trades": 286, "taker_buy_base": 25968.3, "taker_buy_quote": 38216.9266 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.47, "high": 1.474, "low": 1.464, "close": 1.467, "volume": 35765.2, "close_time": 1769504399999, "quote_volume": 52483.3358, "trades": 209, "taker_buy_base": 14769.4, "taker_buy_quote": 21689.8718 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.465, "high": 1.466, "low": 1.456, "close": 1.456, "volume": 43583.1, "close_time": 1769507999999, "quote_volume": 63634.9391, "trades": 379, "taker_buy_base": 20420.3, "taker_buy_quote": 29828.7555 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.456, "high": 1.46, "low": 1.454, "close": 1.455, "volume": 21425.6, "close_time": 1769511599999, "quote_volume": 31208.3001, "trades": 235, "taker_buy_base": 13489.9, "taker_buy_quote": 19645.5793 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.456, "high": 1.46, "low": 1.452, "close": 1.455, "volume": 107254.9, "close_time": 1769515199999, "quote_volume": 155983.053, "trades": 406, "taker_buy_base": 23956.9, "taker_buy_quote": 34878.0667 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.455, "high": 1.456, "low": 1.448, "close": 1.452, "volume": 65966.1, "close_time": 1769518799999, "quote_volume": 95861.3674, "trades": 359, "taker_buy_base": 38368.1, "taker_buy_quote": 55781.6171 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.452, "high": 1.453, "low": 1.446, "close": 1.451, "volume": 36275.3, "close_time": 1769522399999, "quote_volume": 52588.8864, "trades": 331, "taker_buy_base": 24148.4, "taker_buy_quote": 35014.1392 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.451, "high": 1.465, "low": 1.45, "close": 1.455, "volume": 96431.7, "close_time": 1769525999999, "quote_volume": 140627.092, "trades": 590, "taker_buy_base": 58711.5, "taker_buy_quote": 85649.0833 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.454, "high": 1.469, "low": 1.45, "close": 1.468, "volume": 45940.5, "close_time": 1769529599999, "quote_volume": 67008.7724, "trades": 491, "taker_buy_base": 25634.8, "taker_buy_quote": 37421.2658 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.468, "high": 1.503, "low": 1.468, "close": 1.492, "volume": 203337.7, "close_time": 1769533199999, "quote_volume": 302770.5597, "trades": 1137, "taker_buy_base": 89775.1, "taker_buy_quote": 133675.9782 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.492, "high": 1.492, "low": 1.449, "close": 1.454, "volume": 111744.1, "close_time": 1769536799999, "quote_volume": 163395.5317, "trades": 709, "taker_buy_base": 45221.5, "taker_buy_quote": 66142.1278 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.453, "high": 1.481, "low": 1.451, "close": 1.475, "volume": 105423.2, "close_time": 1769540399999, "quote_volume": 154252.4103, "trades": 707, "taker_buy_base": 56493.8, "taker_buy_quote": 82641.8683 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.474, "high": 1.483, "low": 1.469, "close": 1.48, "volume": 55600.4, "close_time": 1769543999999, "quote_volume": 82053.6283, "trades": 493, "taker_buy_base": 26896.8, "taker_buy_quote": 39714.0442 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.48, "high": 1.503, "low": 1.479, "close": 1.499, "volume": 122062.8, "close_time": 1769547599999, "quote_volume": 182360.8484, "trades": 987, "taker_buy_base": 75774.9, "taker_buy_quote": 113202.8266 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.499, "high": 1.5, "low": 1.482, "close": 1.485, "volume": 113964.1, "close_time": 1769551199999, "quote_volume": 169867.6506, "trades": 816, "taker_buy_base": 56528.2, "taker_buy_quote": 84359.2099 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.486, "high": 1.494, "low": 1.485, "close": 1.489, "volume": 45969.5, "close_time": 1769554799999, "quote_volume": 68482.6227, "trades": 383, "taker_buy_base": 22360.1, "taker_buy_quote": 33321.619 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.489, "high": 1.494, "low": 1.485, "close": 1.488, "volume": 41032.7, "close_time": 1769558399999, "quote_volume": 61110.5873, "trades": 325, "taker_buy_base": 17534.3, "taker_buy_quote": 26121.7204 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.49, "high": 1.495, "low": 1.481, "close": 1.492, "volume": 62888.2, "close_time": 1769561999999, "quote_volume": 93544.3986, "trades": 405, "taker_buy_base": 32315.9, "taker_buy_quote": 48074.6277 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.492, "high": 1.493, "low": 1.479, "close": 1.483, "volume": 71221.5, "close_time": 1769565599999, "quote_volume": 105735.5817, "trades": 495, "taker_buy_base": 38104.6, "taker_buy_quote": 56589.7032 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.482, "high": 1.485, "low": 1.475, "close": 1.481, "volume": 130981.6, "close_time": 1769569199999, "quote_volume": 193743.4361, "trades": 637, "taker_buy_base": 44681.5, "taker_buy_quote": 66132.2655 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.481, "high": 1.484, "low": 1.474, "close": 1.474, "volume": 50317.4, "close_time": 1769572799999, "quote_volume": 74407.7108, "trades": 451, "taker_buy_base": 26787.6, "taker_buy_quote": 39606.3827 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.474, "high": 1.475, "low": 1.468, "close": 1.475, "volume": 75750.7, "close_time": 1769576399999, "quote_volume": 111387.1628, "trades": 456, "taker_buy_base": 30892.9, "taker_buy_quote": 45453.7902 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.476, "high": 1.482, "low": 1.472, "close": 1.481, "volume": 131774.5, "close_time": 1769579999999, "quote_volume": 194603.3546, "trades": 775, "taker_buy_base": 55646.1, "taker_buy_quote": 82264.8477 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.482, "high": 1.486, "low": 1.477, "close": 1.484, "volume": 47365.0, "close_time": 1769583599999, "quote_volume": 70243.202, "trades": 283, "taker_buy_base": 27895.9, "taker_buy_quote": 41371.9961 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.483, "high": 1.485, "low": 1.475, "close": 1.477, "volume": 47127.0, "close_time": 1769587199999, "quote_volume": 69698.3427, "trades": 390, "taker_buy_base": 28610.6, "taker_buy_quote": 42312.1818 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.478, "high": 1.478, "low": 1.463, "close": 1.465, "volume": 32950.4, "close_time": 1769590799999, "quote_volume": 48434.9999, "trades": 282, "taker_buy_base": 17503.3, "taker_buy_quote": 25716.3827 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.466, "high": 1.48, "low": 1.463, "close": 1.48, "volume": 83932.5, "close_time": 1769594399999, "quote_volume": 123569.7618, "trades": 489, "taker_buy_base": 41755.5, "taker_buy_quote": 61452.8366 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.481, "high": 1.485, "low": 1.474, "close": 1.475, "volume": 79125.7, "close_time": 1769597999999, "quote_volume": 116970.1695, "trades": 563, "taker_buy_base": 35509.3, "taker_buy_quote": 52507.326 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.476, "high": 1.495, "low": 1.475, "close": 1.495, "volume": 57596.1, "close_time": 1769601599999, "quote_volume": 85518.8361, "trades": 590, "taker_buy_base": 33201.5, "taker_buy_quote": 49302.7109 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.495, "high": 1.495, "low": 1.474, "close": 1.478, "volume": 69787.9, "close_time": 1769605199999, "quote_volume": 103627.9163, "trades": 521, "taker_buy_base": 44336.4, "taker_buy_quote": 65843.9884 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.479, "high": 1.489, "low": 1.475, "close": 1.48, "volume": 203456.6, "close_time": 1769608799999, "quote_volume": 301487.5748, "trades": 1102, "taker_buy_base": 82982.9, "taker_buy_quote": 123127.4329 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.481, "high": 1.482, "low": 1.468, "close": 1.472, "volume": 113421.6, "close_time": 1769612399999, "quote_volume": 167461.5106, "trades": 704, "taker_buy_base": 71110.0, "taker_buy_quote": 105081.4323 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.472, "high": 1.479, "low": 1.459, "close": 1.466, "volume": 95781.8, "close_time": 1769615999999, "quote_volume": 140616.9101, "trades": 700, "taker_buy_base": 42666.6, "taker_buy_quote": 62682.8201 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.466, "high": 1.472, "low": 1.457, "close": 1.467, "volume": 110564.4, "close_time": 1769619599999, "quote_volume": 161940.1588, "trades": 631, "taker_buy_base": 34359.4, "taker_buy_quote": 50335.7244 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.468, "high": 1.485, "low": 1.459, "close": 1.477, "volume": 171088.9, "close_time": 1769623199999, "quote_volume": 251571.2006, "trades": 1068, "taker_buy_base": 78983.8, "taker_buy_quote": 116161.3562 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.476, "high": 1.476, "low": 1.464, "close": 1.469, "volume": 81507.2, "close_time": 1769626799999, "quote_volume": 119716.081, "trades": 576, "taker_buy_base": 43870.1, "taker_buy_quote": 64434.945 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.468, "high": 1.48, "low": 1.463, "close": 1.476, "volume": 132967.1, "close_time": 1769630399999, "quote_volume": 195482.5837, "trades": 922, "taker_buy_base": 75807.7, "taker_buy_quote": 111460.1205 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.475, "high": 1.489, "low": 1.469, "close": 1.473, "volume": 180122.9, "close_time": 1769633999999, "quote_volume": 266444.2715, "trades": 1134, "taker_buy_base": 79383.9, "taker_buy_quote": 117530.7228 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.473, "high": 1.491, "low": 1.462, "close": 1.486, "volume": 102162.2, "close_time": 1769637599999, "quote_volume": 151086.794, "trades": 762, "taker_buy_base": 57874.7, "taker_buy_quote": 85624.4795 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.487, "high": 1.499, "low": 1.478, "close": 1.496, "volume": 77010.0, "close_time": 1769641199999, "quote_volume": 114829.585, "trades": 532, "taker_buy_base": 41533.5, "taker_buy_quote": 61941.6112 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.495, "high": 1.499, "low": 1.485, "close": 1.487, "volume": 66589.6, "close_time": 1769644799999, "quote_volume": 99402.2055, "trades": 541, "taker_buy_base": 36112.6, "taker_buy_quote": 53938.3995 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.494, "low": 1.472, "close": 1.479, "volume": 65432.8, "close_time": 1769648399999, "quote_volume": 96869.4297, "trades": 489, "taker_buy_base": 28044.9, "taker_buy_quote": 41531.947 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.477, "high": 1.481, "low": 1.464, "close": 1.468, "volume": 63249.0, "close_time": 1769651999999, "quote_volume": 93169.3163, "trades": 563, "taker_buy_base": 27658.8, "taker_buy_quote": 40715.0022 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.468, "high": 1.472, "low": 1.442, "close": 1.448, "volume": 94855.5, "close_time": 1769655599999, "quote_volume": 137842.607, "trades": 662, "taker_buy_base": 39566.9, "taker_buy_quote": 57539.0158 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.447, "high": 1.46, "low": 1.445, "close": 1.447, "volume": 64615.7, "close_time": 1769659199999, "quote_volume": 93651.2238, "trades": 497, "taker_buy_base": 24672.1, "taker_buy_quote": 35770.5146 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.446, "high": 1.447, "low": 1.435, "close": 1.445, "volume": 74144.5, "close_time": 1769662799999, "quote_volume": 106912.6413, "trades": 671, "taker_buy_base": 28993.3, "taker_buy_quote": 41830.7612 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.446, "high": 1.449, "low": 1.44, "close": 1.441, "volume": 47181.3, "close_time": 1769666399999, "quote_volume": 68217.6273, "trades": 595, "taker_buy_base": 27071.2, "taker_buy_quote": 39146.1962 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.441, "high": 1.452, "low": 1.441, "close": 1.452, "volume": 135069.0, "close_time": 1769669999999, "quote_volume": 195483.2208, "trades": 1135, "taker_buy_base": 60814.2, "taker_buy_quote": 88036.5198 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.451, "high": 1.453, "low": 1.439, "close": 1.439, "volume": 69752.1, "close_time": 1769673599999, "quote_volume": 100931.4735, "trades": 485, "taker_buy_base": 34865.7, "taker_buy_quote": 50434.5277 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.439, "high": 1.442, "low": 1.427, "close": 1.432, "volume": 109910.1, "close_time": 1769677199999, "quote_volume": 157528.5032, "trades": 593, "taker_buy_base": 58370.5, "taker_buy_quote": 83643.6374 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.43, "high": 1.435, "low": 1.429, "close": 1.43, "volume": 63455.4, "close_time": 1769680799999, "quote_volume": 90856.8083, "trades": 396, "taker_buy_base": 46446.3, "taker_buy_quote": 66520.2338 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.43, "high": 1.43, "low": 1.424, "close": 1.427, "volume": 68214.8, "close_time": 1769684399999, "quote_volume": 97339.4061, "trades": 347, "taker_buy_base": 32181.2, "taker_buy_quote": 45935.4782 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.427, "high": 1.427, "low": 1.417, "close": 1.418, "volume": 53366.1, "close_time": 1769687999999, "quote_volume": 75832.8584, "trades": 363, "taker_buy_base": 23690.8, "taker_buy_quote": 33667.746 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.417, "high": 1.421, "low": 1.412, "close": 1.418, "volume": 32097.9, "close_time": 1769691599999, "quote_volume": 45514.7342, "trades": 328, "taker_buy_base": 17566.0, "taker_buy_quote": 24900.8883 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.418, "high": 1.426, "low": 1.418, "close": 1.424, "volume": 71116.2, "close_time": 1769695199999, "quote_volume": 101199.6392, "trades": 490, "taker_buy_base": 38994.5, "taker_buy_quote": 55489.7353 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.426, "high": 1.427, "low": 1.394, "close": 1.396, "volume": 123039.1, "close_time": 1769698799999, "quote_volume": 174009.8147, "trades": 821, "taker_buy_base": 40898.6, "taker_buy_quote": 57805.4146 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.396, "high": 1.396, "low": 1.353, "close": 1.374, "volume": 516401.6, "close_time": 1769702399999, "quote_volume": 707518.6128, "trades": 2799, "taker_buy_base": 222593.6, "taker_buy_quote": 305067.0252 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.372, "high": 1.389, "low": 1.36, "close": 1.388, "volume": 155113.0, "close_time": 1769705999999, "quote_volume": 213094.1729, "trades": 1009, "taker_buy_base": 83531.9, "taker_buy_quote": 114821.1282 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.389, "high": 1.403, "low": 1.363, "close": 1.365, "volume": 164288.7, "close_time": 1769709599999, "quote_volume": 227483.405, "trades": 809, "taker_buy_base": 80208.6, "taker_buy_quote": 111296.013 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.365, "high": 1.37, "low": 1.344, "close": 1.344, "volume": 288621.1, "close_time": 1769713199999, "quote_volume": 392202.3432, "trades": 1277, "taker_buy_base": 114691.5, "taker_buy_quote": 156055.6466 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.344, "high": 1.366, "low": 1.342, "close": 1.359, "volume": 177541.2, "close_time": 1769716799999, "quote_volume": 240532.8376, "trades": 1093, "taker_buy_base": 98301.0, "taker_buy_quote": 133123.8863 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.36, "high": 1.376, "low": 1.356, "close": 1.374, "volume": 171777.1, "close_time": 1769720399999, "quote_volume": 234620.3503, "trades": 1020, "taker_buy_base": 56732.5, "taker_buy_quote": 77465.2883 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.374, "high": 1.382, "low": 1.373, "close": 1.377, "volume": 155752.1, "close_time": 1769723999999, "quote_volume": 214619.7991, "trades": 1051, "taker_buy_base": 82127.6, "taker_buy_quote": 113186.2821 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.378, "high": 1.383, "low": 1.372, "close": 1.376, "volume": 45828.4, "close_time": 1769727599999, "quote_volume": 63088.9419, "trades": 465, "taker_buy_base": 25416.9, "taker_buy_quote": 34996.2206 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.375, "high": 1.375, "low": 1.367, "close": 1.374, "volume": 68683.7, "close_time": 1769731199999, "quote_volume": 94174.4569, "trades": 540, "taker_buy_base": 39549.4, "taker_buy_quote": 54229.1486 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.373, "high": 1.379, "low": 1.365, "close": 1.369, "volume": 76327.0, "close_time": 1769734799999, "quote_volume": 104657.317, "trades": 687, "taker_buy_base": 33928.3, "taker_buy_quote": 46527.9559 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.369, "high": 1.377, "low": 1.312, "close": 1.354, "volume": 601668.2, "close_time": 1769738399999, "quote_volume": 807935.8785, "trades": 3206, "taker_buy_base": 278797.6, "taker_buy_quote": 374295.8308 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.354, "high": 1.355, "low": 1.316, "close": 1.329, "volume": 310017.4, "close_time": 1769741999999, "quote_volume": 412377.2702, "trades": 1900, "taker_buy_base": 143568.4, "taker_buy_quote": 190964.6103 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.331, "high": 1.337, "low": 1.325, "close": 1.327, "volume": 120628.3, "close_time": 1769745599999, "quote_volume": 160576.0954, "trades": 940, "taker_buy_base": 61064.0, "taker_buy_quote": 81273.5428 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.327, "high": 1.345, "low": 1.326, "close": 1.335, "volume": 160321.9, "close_time": 1769749199999, "quote_volume": 213860.5168, "trades": 1025, "taker_buy_base": 75788.3, "taker_buy_quote": 101264.7251 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.335, "high": 1.336, "low": 1.324, "close": 1.33, "volume": 120191.4, "close_time": 1769752799999, "quote_volume": 159913.5994, "trades": 830, "taker_buy_base": 71937.1, "taker_buy_quote": 95721.3861 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.329, "high": 1.33, "low": 1.296, "close": 1.305, "volume": 125641.4, "close_time": 1769756399999, "quote_volume": 164848.161, "trades": 880, "taker_buy_base": 61277.7, "taker_buy_quote": 80402.1744 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.306, "high": 1.333, "low": 1.306, "close": 1.333, "volume": 94082.8, "close_time": 1769759999999, "quote_volume": 124515.5517, "trades": 668, "taker_buy_base": 49472.4, "taker_buy_quote": 65491.3468 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.331, "high": 1.333, "low": 1.316, "close": 1.321, "volume": 112846.1, "close_time": 1769763599999, "quote_volume": 149555.3392, "trades": 838, "taker_buy_base": 50097.1, "taker_buy_quote": 66432.3791 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.321, "high": 1.326, "low": 1.313, "close": 1.32, "volume": 106963.1, "close_time": 1769767199999, "quote_volume": 141152.6637, "trades": 768, "taker_buy_base": 59971.4, "taker_buy_quote": 79150.2371 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.321, "high": 1.328, "low": 1.317, "close": 1.327, "volume": 134742.0, "close_time": 1769770799999, "quote_volume": 178071.5979, "trades": 745, "taker_buy_base": 63177.4, "taker_buy_quote": 83512.232 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.326, "high": 1.347, "low": 1.324, "close": 1.342, "volume": 66778.7, "close_time": 1769774399999, "quote_volume": 89051.4617, "trades": 594, "taker_buy_base": 39881.6, "taker_buy_quote": 53184.9158 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.343, "high": 1.344, "low": 1.316, "close": 1.32, "volume": 194944.3, "close_time": 1769777999999, "quote_volume": 257970.2498, "trades": 1712, "taker_buy_base": 77302.5, "taker_buy_quote": 102371.3707 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.32, "high": 1.328, "low": 1.31, "close": 1.318, "volume": 367195.2, "close_time": 1769781599999, "quote_volume": 484469.3847, "trades": 1913, "taker_buy_base": 173980.5, "taker_buy_quote": 229445.9876 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.318, "high": 1.336, "low": 1.315, "close": 1.319, "volume": 173182.3, "close_time": 1769785199999, "quote_volume": 229564.6379, "trades": 1053, "taker_buy_base": 106311.2, "taker_buy_quote": 140953.2472 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.322, "high": 1.328, "low": 1.299, "close": 1.321, "volume": 153148.9, "close_time": 1769788799999, "quote_volume": 201700.7585, "trades": 953, "taker_buy_base": 82400.3, "taker_buy_quote": 108524.3643 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.321, "high": 1.34, "low": 1.316, "close": 1.32, "volume": 283460.4, "close_time": 1769792399999, "quote_volume": 376664.3787, "trades": 1881, "taker_buy_base": 124371.0, "taker_buy_quote": 165263.0326 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.32, "high": 1.327, "low": 1.309, "close": 1.315, "volume": 155666.3, "close_time": 1769795999999, "quote_volume": 204854.8756, "trades": 1133, "taker_buy_base": 93375.3, "taker_buy_quote": 122871.0657 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.315, "high": 1.347, "low": 1.288, "close": 1.34, "volume": 280049.4, "close_time": 1769799599999, "quote_volume": 368710.4934, "trades": 1897, "taker_buy_base": 157705.5, "taker_buy_quote": 208203.268 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.342, "high": 1.348, "low": 1.332, "close": 1.337, "volume": 173398.0, "close_time": 1769803199999, "quote_volume": 232557.8851, "trades": 1314, "taker_buy_base": 103890.6, "taker_buy_quote": 139376.1187 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.336, "high": 1.337, "low": 1.312, "close": 1.318, "volume": 208366.5, "close_time": 1769806799999, "quote_volume": 275598.6508, "trades": 1606, "taker_buy_base": 65789.9, "taker_buy_quote": 87013.4542 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.32, "high": 1.329, "low": 1.311, "close": 1.326, "volume": 164416.2, "close_time": 1769810399999, "quote_volume": 216909.7273, "trades": 854, "taker_buy_base": 78655.8, "taker_buy_quote": 103930.8961 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.325, "high": 1.328, "low": 1.314, "close": 1.324, "volume": 113731.0, "close_time": 1769813999999, "quote_volume": 150076.9348, "trades": 686, "taker_buy_base": 48013.1, "taker_buy_quote": 63438.5492 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.324, "high": 1.324, "low": 1.312, "close": 1.319, "volume": 42189.6, "close_time": 1769817599999, "quote_volume": 55525.1321, "trades": 410, "taker_buy_base": 23772.3, "taker_buy_quote": 31283.7417 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.32, "high": 1.322, "low": 1.316, "close": 1.318, "volume": 49741.9, "close_time": 1769821199999, "quote_volume": 65576.253, "trades": 439, "taker_buy_base": 26519.6, "taker_buy_quote": 34960.9779 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.318, "high": 1.324, "low": 1.314, "close": 1.321, "volume": 98481.7, "close_time": 1769824799999, "quote_volume": 129900.6737, "trades": 487, "taker_buy_base": 35228.4, "taker_buy_quote": 46541.0185 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.32, "high": 1.326, "low": 1.313, "close": 1.324, "volume": 41670.7, "close_time": 1769828399999, "quote_volume": 55001.1483, "trades": 486, "taker_buy_base": 25069.7, "taker_buy_quote": 33071.4248 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.324, "high": 1.326, "low": 1.32, "close": 1.323, "volume": 98807.2, "close_time": 1769831999999, "quote_volume": 130737.3745, "trades": 767, "taker_buy_base": 47649.7, "taker_buy_quote": 63080.159 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.323, "high": 1.327, "low": 1.319, "close": 1.32, "volume": 36329.2, "close_time": 1769835599999, "quote_volume": 48064.7612, "trades": 475, "taker_buy_base": 18938.2, "taker_buy_quote": 25067.6297 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.319, "high": 1.324, "low": 1.316, "close": 1.322, "volume": 70437.8, "close_time": 1769839199999, "quote_volume": 93007.061, "trades": 797, "taker_buy_base": 51660.9, "taker_buy_quote": 68198.5908 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.322, "high": 1.324, "low": 1.307, "close": 1.313, "volume": 52639.3, "close_time": 1769842799999, "quote_volume": 69198.1061, "trades": 550, "taker_buy_base": 29561.7, "taker_buy_quote": 38858.4563 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.312, "high": 1.314, "low": 1.294, "close": 1.303, "volume": 59100.7, "close_time": 1769846399999, "quote_volume": 77007.4001, "trades": 574, "taker_buy_base": 28469.6, "taker_buy_quote": 37115.9425 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.305, "high": 1.305, "low": 1.276, "close": 1.292, "volume": 234066.9, "close_time": 1769849999999, "quote_volume": 301498.9574, "trades": 1438, "taker_buy_base": 113460.0, "taker_buy_quote": 146144.1097 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.292, "high": 1.298, "low": 1.287, "close": 1.288, "volume": 71683.6, "close_time": 1769853599999, "quote_volume": 92662.9182, "trades": 606, "taker_buy_base": 36861.3, "taker_buy_quote": 47648.1655 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.289, "high": 1.296, "low": 1.283, "close": 1.291, "volume": 79389.5, "close_time": 1769857199999, "quote_volume": 102363.0598, "trades": 532, "taker_buy_base": 42444.1, "taker_buy_quote": 54726.0559 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.291, "high": 1.291, "low": 1.275, "close": 1.279, "volume": 96864.2, "close_time": 1769860799999, "quote_volume": 124279.9222, "trades": 614, "taker_buy_base": 47381.6, "taker_buy_quote": 60802.0841 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.279, "high": 1.282, "low": 1.273, "close": 1.278, "volume": 71752.5, "close_time": 1769864399999, "quote_volume": 91692.506, "trades": 472, "taker_buy_base": 38310.6, "taker_buy_quote": 48940.1696 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.279, "high": 1.28, "low": 1.267, "close": 1.268, "volume": 120484.9, "close_time": 1769867999999, "quote_volume": 153164.746, "trades": 629, "taker_buy_base": 43332.8, "taker_buy_quote": 55113.4742 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.269, "high": 1.271, "low": 1.209, "close": 1.229, "volume": 657436.5, "close_time": 1769871599999, "quote_volume": 809186.3299, "trades": 2873, "taker_buy_base": 317010.1, "taker_buy_quote": 390468.6557 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.229, "high": 1.252, "low": 1.228, "close": 1.234, "volume": 222883.4, "close_time": 1769875199999, "quote_volume": 276237.0871, "trades": 1337, "taker_buy_base": 112327.2, "taker_buy_quote": 139187.6632 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.234, "high": 1.256, "low": 1.223, "close": 1.225, "volume": 305167.3, "close_time": 1769878799999, "quote_volume": 377236.5667, "trades": 1865, "taker_buy_base": 151427.4, "taker_buy_quote": 187248.778 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.225, "high": 1.227, "low": 1.141, "close": 1.171, "volume": 977086.5, "close_time": 1769882399999, "quote_volume": 1149600.0504, "trades": 4240, "taker_buy_base": 439158.8, "taker_buy_quote": 516381.9056 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.173, "high": 1.179, "low": 1.091, "close": 1.158, "volume": 803659.0, "close_time": 1769885999999, "quote_volume": 913804.6338, "trades": 3694, "taker_buy_base": 408195.4, "taker_buy_quote": 463631.4369 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.158, "high": 1.189, "low": 1.156, "close": 1.172, "volume": 320751.1, "close_time": 1769889599999, "quote_volume": 376146.1116, "trades": 1924, "taker_buy_base": 168334.2, "taker_buy_quote": 197436.0206 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.171, "high": 1.183, "low": 1.158, "close": 1.171, "volume": 165290.9, "close_time": 1769893199999, "quote_volume": 193475.5347, "trades": 1053, "taker_buy_base": 95196.0, "taker_buy_quote": 111361.6459 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.171, "high": 1.189, "low": 1.162, "close": 1.183, "volume": 155859.6, "close_time": 1769896799999, "quote_volume": 183560.4403, "trades": 1162, "taker_buy_base": 87675.9, "taker_buy_quote": 103251.5968 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.184, "high": 1.184, "low": 1.169, "close": 1.179, "volume": 127390.7, "close_time": 1769900399999, "quote_volume": 149661.092, "trades": 761, "taker_buy_base": 54531.9, "taker_buy_quote": 64153.0418 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.182, "high": 1.212, "low": 1.181, "close": 1.205, "volume": 166247.4, "close_time": 1769903999999, "quote_volume": 199155.0658, "trades": 1213, "taker_buy_base": 97806.6, "taker_buy_quote": 117079.2599 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.205, "high": 1.215, "low": 1.202, "close": 1.21, "volume": 209156.6, "close_time": 1769907599999, "quote_volume": 252908.8058, "trades": 1260, "taker_buy_base": 106505.1, "taker_buy_quote": 128809.8318 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.21, "high": 1.21, "low": 1.194, "close": 1.206, "volume": 115476.3, "close_time": 1769911199999, "quote_volume": 138526.7117, "trades": 926, "taker_buy_base": 55887.8, "taker_buy_quote": 67042.12 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.207, "high": 1.211, "low": 1.199, "close": 1.205, "volume": 132706.4, "close_time": 1769914799999, "quote_volume": 159785.2609, "trades": 1169, "taker_buy_base": 67021.5, "taker_buy_quote": 80691.4033 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.205, "high": 1.207, "low": 1.2, "close": 1.206, "volume": 106496.8, "close_time": 1769918399999, "quote_volume": 128100.5634, "trades": 1030, "taker_buy_base": 58728.5, "taker_buy_quote": 70658.1753 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.207, "high": 1.211, "low": 1.205, "close": 1.21, "volume": 75509.4, "close_time": 1769921999999, "quote_volume": 91276.9983, "trades": 670, "taker_buy_base": 36459.5, "taker_buy_quote": 44071.0241 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.209, "high": 1.211, "low": 1.198, "close": 1.2, "volume": 125270.4, "close_time": 1769925599999, "quote_volume": 151071.7006, "trades": 1147, "taker_buy_base": 59163.4, "taker_buy_quote": 71346.7219 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.2, "high": 1.206, "low": 1.193, "close": 1.194, "volume": 73622.4, "close_time": 1769929199999, "quote_volume": 88264.4552, "trades": 550, "taker_buy_base": 36243.7, "taker_buy_quote": 43477.7214 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.195, "high": 1.206, "low": 1.188, "close": 1.199, "volume": 95750.3, "close_time": 1769932799999, "quote_volume": 114611.6628, "trades": 820, "taker_buy_base": 51095.6, "taker_buy_quote": 61170.4479 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.2, "high": 1.208, "low": 1.197, "close": 1.201, "volume": 167512.2, "close_time": 1769936399999, "quote_volume": 201343.1222, "trades": 1450, "taker_buy_base": 69242.0, "taker_buy_quote": 83218.9337 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.201, "high": 1.208, "low": 1.191, "close": 1.206, "volume": 126662.8, "close_time": 1769939999999, "quote_volume": 151917.3584, "trades": 1069, "taker_buy_base": 68953.1, "taker_buy_quote": 82707.5516 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.206, "high": 1.21, "low": 1.184, "close": 1.187, "volume": 231881.9, "close_time": 1769943599999, "quote_volume": 277323.7723, "trades": 1539, "taker_buy_base": 123200.5, "taker_buy_quote": 147227.4606 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.188, "high": 1.204, "low": 1.187, "close": 1.2, "volume": 56896.5, "close_time": 1769947199999, "quote_volume": 67999.4217, "trades": 429, "taker_buy_base": 29405.5, "taker_buy_quote": 35148.4392 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.2, "high": 1.2, "low": 1.189, "close": 1.196, "volume": 123303.5, "close_time": 1769950799999, "quote_volume": 147249.2891, "trades": 674, "taker_buy_base": 67613.7, "taker_buy_quote": 80762.5431 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.196, "high": 1.208, "low": 1.192, "close": 1.197, "volume": 102008.5, "close_time": 1769954399999, "quote_volume": 122607.6125, "trades": 623, "taker_buy_base": 39530.4, "taker_buy_quote": 47543.0087 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.197, "high": 1.205, "low": 1.177, "close": 1.194, "volume": 246718.4, "close_time": 1769957999999, "quote_volume": 293239.6138, "trades": 1234, "taker_buy_base": 95838.3, "taker_buy_quote": 113999.0107 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.194, "high": 1.194, "low": 1.152, "close": 1.17, "volume": 330389.4, "close_time": 1769961599999, "quote_volume": 385301.2259, "trades": 1824, "taker_buy_base": 127328.9, "taker_buy_quote": 148622.0723 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.17, "high": 1.181, "low": 1.158, "close": 1.169, "volume": 135260.8, "close_time": 1769965199999, "quote_volume": 158111.8415, "trades": 1039, "taker_buy_base": 61970.0, "taker_buy_quote": 72436.0475 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.169, "high": 1.173, "low": 1.156, "close": 1.167, "volume": 144714.9, "close_time": 1769968799999, "quote_volume": 168413.4472, "trades": 1086, "taker_buy_base": 79350.7, "taker_buy_quote": 92301.2577 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.168, "high": 1.193, "low": 1.168, "close": 1.181, "volume": 134768.0, "close_time": 1769972399999, "quote_volume": 159376.465, "trades": 1122, "taker_buy_base": 69143.8, "taker_buy_quote": 81781.0157 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.18, "high": 1.184, "low": 1.162, "close": 1.167, "volume": 104946.2, "close_time": 1769975999999, "quote_volume": 122925.7615, "trades": 883, "taker_buy_base": 51617.6, "taker_buy_quote": 60470.5226 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.167, "high": 1.183, "low": 1.155, "close": 1.169, "volume": 147799.6, "close_time": 1769979599999, "quote_volume": 172664.7215, "trades": 1221, "taker_buy_base": 66976.8, "taker_buy_quote": 78285.3129 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.17, "high": 1.171, "low": 1.158, "close": 1.162, "volume": 156809.6, "close_time": 1769983199999, "quote_volume": 182521.2705, "trades": 1368, "taker_buy_base": 78784.7, "taker_buy_quote": 91716.4158 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.162, "high": 1.184, "low": 1.161, "close": 1.178, "volume": 199656.3, "close_time": 1769986799999, "quote_volume": 234576.0399, "trades": 1014, "taker_buy_base": 112892.0, "taker_buy_quote": 132776.0768 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.178, "high": 1.191, "low": 1.143, "close": 1.172, "volume": 219796.8, "close_time": 1769990399999, "quote_volume": 257426.8405, "trades": 1303, "taker_buy_base": 88880.7, "taker_buy_quote": 104100.4862 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.202, "low": 1.162, "close": 1.194, "volume": 125139.4, "close_time": 1769993999999, "quote_volume": 148723.7264, "trades": 991, "taker_buy_base": 75040.5, "taker_buy_quote": 89277.2102 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.193, "high": 1.206, "low": 1.177, "close": 1.194, "volume": 141840.8, "close_time": 1769997599999, "quote_volume": 169744.3951, "trades": 991, "taker_buy_base": 78610.3, "taker_buy_quote": 94171.9514 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.193, "high": 1.2, "low": 1.181, "close": 1.182, "volume": 116347.1, "close_time": 1770001199999, "quote_volume": 138256.193, "trades": 1017, "taker_buy_base": 47224.8, "taker_buy_quote": 56161.0189 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.182, "high": 1.183, "low": 1.134, "close": 1.179, "volume": 440518.2, "close_time": 1770004799999, "quote_volume": 509850.2432, "trades": 2805, "taker_buy_base": 210709.8, "taker_buy_quote": 244012.0061 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.18, "high": 1.192, "low": 1.16, "close": 1.172, "volume": 202781.9, "close_time": 1770008399999, "quote_volume": 238896.7666, "trades": 1695, "taker_buy_base": 105682.4, "taker_buy_quote": 124568.8536 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.172, "high": 1.173, "low": 1.143, "close": 1.154, "volume": 284479.7, "close_time": 1770011999999, "quote_volume": 328002.1376, "trades": 2271, "taker_buy_base": 132415.4, "taker_buy_quote": 152703.5838 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.154, "high": 1.186, "low": 1.136, "close": 1.169, "volume": 460757.0, "close_time": 1770015599999, "quote_volume": 533946.845, "trades": 2719, "taker_buy_base": 236375.5, "taker_buy_quote": 274025.858 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.17, "high": 1.181, "low": 1.159, "close": 1.16, "volume": 238013.1, "close_time": 1770019199999, "quote_volume": 278511.1775, "trades": 1726, "taker_buy_base": 119885.3, "taker_buy_quote": 140311.1077 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.159, "high": 1.174, "low": 1.157, "close": 1.169, "volume": 238547.9, "close_time": 1770022799999, "quote_volume": 278510.9625, "trades": 1701, "taker_buy_base": 125703.0, "taker_buy_quote": 146797.787 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.169, "high": 1.188, "low": 1.162, "close": 1.183, "volume": 425645.1, "close_time": 1770026399999, "quote_volume": 500493.289, "trades": 1812, "taker_buy_base": 178344.4, "taker_buy_quote": 209743.7065 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.183, "high": 1.186, "low": 1.179, "close": 1.183, "volume": 194106.5, "close_time": 1770029999999, "quote_volume": 229485.6926, "trades": 1072, "taker_buy_base": 82091.5, "taker_buy_quote": 97109.5457 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.183, "high": 1.189, "low": 1.18, "close": 1.18, "volume": 190351.4, "close_time": 1770033599999, "quote_volume": 225316.2105, "trades": 1160, "taker_buy_base": 82416.5, "taker_buy_quote": 97598.2583 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.181, "high": 1.197, "low": 1.181, "close": 1.194, "volume": 168484.9, "close_time": 1770037199999, "quote_volume": 200334.8587, "trades": 1096, "taker_buy_base": 108440.6, "taker_buy_quote": 128999.4195 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.194, "high": 1.205, "low": 1.19, "close": 1.202, "volume": 91196.0, "close_time": 1770040799999, "quote_volume": 109182.2989, "trades": 721, "taker_buy_base": 49976.3, "taker_buy_quote": 59840.119 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.201, "high": 1.224, "low": 1.192, "close": 1.213, "volume": 184435.3, "close_time": 1770044399999, "quote_volume": 222685.5818, "trades": 1328, "taker_buy_base": 103945.3, "taker_buy_quote": 125620.3346 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.214, "high": 1.238, "low": 1.211, "close": 1.228, "volume": 185323.2, "close_time": 1770047999999, "quote_volume": 226965.4929, "trades": 1404, "taker_buy_base": 101997.1, "taker_buy_quote": 125094.3888 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.228, "high": 1.236, "low": 1.223, "close": 1.227, "volume": 87138.0, "close_time": 1770051599999, "quote_volume": 107138.6196, "trades": 569, "taker_buy_base": 36838.0, "taker_buy_quote": 45280.1131 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.226, "high": 1.237, "low": 1.218, "close": 1.22, "volume": 79473.6, "close_time": 1770055199999, "quote_volume": 97608.9681, "trades": 706, "taker_buy_base": 33027.5, "taker_buy_quote": 40604.5453 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.222, "high": 1.227, "low": 1.215, "close": 1.223, "volume": 85832.4, "close_time": 1770058799999, "quote_volume": 104765.1961, "trades": 639, "taker_buy_base": 38355.0, "taker_buy_quote": 46860.6895 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.223, "high": 1.224, "low": 1.212, "close": 1.212, "volume": 72077.4, "close_time": 1770062399999, "quote_volume": 87828.648, "trades": 561, "taker_buy_base": 38671.8, "taker_buy_quote": 47165.6428 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.212, "high": 1.215, "low": 1.201, "close": 1.204, "volume": 83499.7, "close_time": 1770065999999, "quote_volume": 100886.3713, "trades": 565, "taker_buy_base": 49956.5, "taker_buy_quote": 60364.7253 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.205, "high": 1.212, "low": 1.204, "close": 1.206, "volume": 40852.5, "close_time": 1770069599999, "quote_volume": 49319.8525, "trades": 350, "taker_buy_base": 16095.6, "taker_buy_quote": 19433.8228 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.206, "high": 1.214, "low": 1.206, "close": 1.212, "volume": 56423.2, "close_time": 1770073199999, "quote_volume": 68236.2191, "trades": 305, "taker_buy_base": 29287.7, "taker_buy_quote": 35423.2953 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.212, "high": 1.212, "low": 1.197, "close": 1.2, "volume": 46822.9, "close_time": 1770076799999, "quote_volume": 56317.6439, "trades": 319, "taker_buy_base": 24682.0, "taker_buy_quote": 29691.2364 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.206, "low": 1.195, "close": 1.203, "volume": 50264.6, "close_time": 1770080399999, "quote_volume": 60338.249, "trades": 476, "taker_buy_base": 20369.6, "taker_buy_quote": 24451.8971 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.202, "high": 1.203, "low": 1.187, "close": 1.194, "volume": 155814.1, "close_time": 1770083999999, "quote_volume": 185910.8373, "trades": 1160, "taker_buy_base": 63703.6, "taker_buy_quote": 76043.5545 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.194, "high": 1.195, "low": 1.174, "close": 1.175, "volume": 106479.8, "close_time": 1770087599999, "quote_volume": 126109.692, "trades": 847, "taker_buy_base": 39985.9, "taker_buy_quote": 47336.8417 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.176, "high": 1.198, "low": 1.172, "close": 1.196, "volume": 73834.5, "close_time": 1770091199999, "quote_volume": 87382.4276, "trades": 642, "taker_buy_base": 40652.3, "taker_buy_quote": 48126.6884 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.196, "high": 1.204, "low": 1.191, "close": 1.201, "volume": 83067.2, "close_time": 1770094799999, "quote_volume": 99551.0411, "trades": 665, "taker_buy_base": 47538.4, "taker_buy_quote": 57021.3067 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.201, "high": 1.201, "low": 1.189, "close": 1.189, "volume": 64013.6, "close_time": 1770098399999, "quote_volume": 76412.7104, "trades": 522, "taker_buy_base": 28604.3, "taker_buy_quote": 34148.137 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.19, "high": 1.198, "low": 1.182, "close": 1.196, "volume": 117574.4, "close_time": 1770101999999, "quote_volume": 140072.7221, "trades": 605, "taker_buy_base": 47442.2, "taker_buy_quote": 56522.9705 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.196, "high": 1.204, "low": 1.193, "close": 1.199, "volume": 101522.4, "close_time": 1770105599999, "quote_volume": 121532.699, "trades": 446, "taker_buy_base": 56344.2, "taker_buy_quote": 67470.4206 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.199, "high": 1.21, "low": 1.196, "close": 1.198, "volume": 90973.5, "close_time": 1770109199999, "quote_volume": 109516.6688, "trades": 479, "taker_buy_base": 54906.8, "taker_buy_quote": 66120.3114 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.199, "high": 1.204, "low": 1.181, "close": 1.191, "volume": 95528.8, "close_time": 1770112799999, "quote_volume": 113569.682, "trades": 645, "taker_buy_base": 47672.1, "taker_buy_quote": 56686.8303 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.191, "high": 1.196, "low": 1.189, "close": 1.193, "volume": 46343.4, "close_time": 1770116399999, "quote_volume": 55249.2942, "trades": 385, "taker_buy_base": 15680.3, "taker_buy_quote": 18683.3254 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.192, "high": 1.197, "low": 1.187, "close": 1.192, "volume": 147535.3, "close_time": 1770119999999, "quote_volume": 175849.0481, "trades": 856, "taker_buy_base": 62203.6, "taker_buy_quote": 74191.8488 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.193, "high": 1.207, "low": 1.188, "close": 1.204, "volume": 139067.0, "close_time": 1770123599999, "quote_volume": 166833.2301, "trades": 1106, "taker_buy_base": 79409.0, "taker_buy_quote": 95278.8888 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.202, "high": 1.21, "low": 1.201, "close": 1.207, "volume": 79019.5, "close_time": 1770127199999, "quote_volume": 95201.3553, "trades": 623, "taker_buy_base": 33966.6, "taker_buy_quote": 40931.8202 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.208, "high": 1.21, "low": 1.177, "close": 1.178, "volume": 134165.6, "close_time": 1770130799999, "quote_volume": 160315.801, "trades": 710, "taker_buy_base": 58131.8, "taker_buy_quote": 69565.6205 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.179, "high": 1.207, "low": 1.173, "close": 1.205, "volume": 168687.5, "close_time": 1770134399999, "quote_volume": 200895.0931, "trades": 1034, "taker_buy_base": 99519.2, "taker_buy_quote": 118481.4308 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.206, "high": 1.206, "low": 1.172, "close": 1.174, "volume": 162102.0, "close_time": 1770137999999, "quote_volume": 191564.3, "trades": 873, "taker_buy_base": 77770.8, "taker_buy_quote": 91952.2887 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.175, "high": 1.176, "low": 1.147, "close": 1.147, "volume": 166743.5, "close_time": 1770141599999, "quote_volume": 193367.2647, "trades": 1044, "taker_buy_base": 79370.4, "taker_buy_quote": 92077.1758 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.149, "high": 1.154, "low": 1.123, "close": 1.126, "volume": 397807.6, "close_time": 1770145199999, "quote_volume": 451787.5347, "trades": 2303, "taker_buy_base": 190673.5, "taker_buy_quote": 216473.314 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.125, "high": 1.188, "low": 1.123, "close": 1.178, "volume": 342045.5, "close_time": 1770148799999, "quote_volume": 397509.9964, "trades": 1888, "taker_buy_base": 179767.0, "taker_buy_quote": 209007.1832 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.179, "high": 1.23, "low": 1.166, "close": 1.214, "volume": 472852.4, "close_time": 1770152399999, "quote_volume": 568620.282, "trades": 2326, "taker_buy_base": 262761.7, "taker_buy_quote": 316087.1331 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.215, "high": 1.224, "low": 1.195, "close": 1.197, "volume": 140400.9, "close_time": 1770155999999, "quote_volume": 169903.8045, "trades": 844, "taker_buy_base": 76335.4, "taker_buy_quote": 92372.6936 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.197, "high": 1.198, "low": 1.179, "close": 1.182, "volume": 68893.6, "close_time": 1770159599999, "quote_volume": 81821.3663, "trades": 470, "taker_buy_base": 28558.6, "taker_buy_quote": 33932.3199 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.182, "high": 1.183, "low": 1.169, "close": 1.175, "volume": 81288.1, "close_time": 1770163199999, "quote_volume": 95539.1776, "trades": 555, "taker_buy_base": 38248.4, "taker_buy_quote": 44976.424 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.174, "high": 1.186, "low": 1.171, "close": 1.182, "volume": 63252.1, "close_time": 1770166799999, "quote_volume": 74763.7172, "trades": 371, "taker_buy_base": 44626.8, "taker_buy_quote": 52771.9463 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.183, "high": 1.2, "low": 1.183, "close": 1.19, "volume": 118157.3, "close_time": 1770170399999, "quote_volume": 141350.5609, "trades": 644, "taker_buy_base": 74170.9, "taker_buy_quote": 88790.6145 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.188, "high": 1.192, "low": 1.183, "close": 1.187, "volume": 43690.8, "close_time": 1770173999999, "quote_volume": 51938.9774, "trades": 437, "taker_buy_base": 24583.9, "taker_buy_quote": 29231.4569 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.186, "high": 1.203, "low": 1.185, "close": 1.2, "volume": 50458.0, "close_time": 1770177599999, "quote_volume": 60331.2413, "trades": 286, "taker_buy_base": 23611.9, "taker_buy_quote": 28211.7051 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.199, "high": 1.202, "low": 1.194, "close": 1.194, "volume": 43723.8, "close_time": 1770181199999, "quote_volume": 52338.9228, "trades": 263, "taker_buy_base": 16595.6, "taker_buy_quote": 19869.3647 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.194, "high": 1.195, "low": 1.182, "close": 1.186, "volume": 29007.7, "close_time": 1770184799999, "quote_volume": 34545.2779, "trades": 300, "taker_buy_base": 14378.5, "taker_buy_quote": 17132.6396 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.185, "high": 1.194, "low": 1.184, "close": 1.191, "volume": 31910.4, "close_time": 1770188399999, "quote_volume": 37935.847, "trades": 313, "taker_buy_base": 18139.2, "taker_buy_quote": 21558.7814 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.191, "high": 1.194, "low": 1.183, "close": 1.19, "volume": 133261.2, "close_time": 1770191999999, "quote_volume": 158233.7951, "trades": 361, "taker_buy_base": 36986.4, "taker_buy_quote": 44000.9091 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.191, "high": 1.197, "low": 1.186, "close": 1.194, "volume": 38675.7, "close_time": 1770195599999, "quote_volume": 46066.5451, "trades": 320, "taker_buy_base": 20848.5, "taker_buy_quote": 24830.7898 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.194, "high": 1.195, "low": 1.182, "close": 1.186, "volume": 43806.2, "close_time": 1770199199999, "quote_volume": 52127.1784, "trades": 218, "taker_buy_base": 22304.3, "taker_buy_quote": 26556.2942 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.187, "high": 1.19, "low": 1.185, "close": 1.189, "volume": 39237.4, "close_time": 1770202799999, "quote_volume": 46596.5184, "trades": 248, "taker_buy_base": 23831.9, "taker_buy_quote": 28304.83 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.188, "high": 1.19, "low": 1.172, "close": 1.183, "volume": 95303.0, "close_time": 1770206399999, "quote_volume": 112397.5659, "trades": 400, "taker_buy_base": 38132.2, "taker_buy_quote": 44993.0602 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.184, "high": 1.186, "low": 1.176, "close": 1.178, "volume": 40314.6, "close_time": 1770209999999, "quote_volume": 47528.1941, "trades": 229, "taker_buy_base": 18226.5, "taker_buy_quote": 21494.6273 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.178, "high": 1.179, "low": 1.157, "close": 1.159, "volume": 155163.7, "close_time": 1770213599999, "quote_volume": 180717.4566, "trades": 722, "taker_buy_base": 74398.3, "taker_buy_quote": 86640.8228 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.158, "high": 1.167, "low": 1.143, "close": 1.143, "volume": 148523.9, "close_time": 1770217199999, "quote_volume": 171600.9965, "trades": 707, "taker_buy_base": 61882.5, "taker_buy_quote": 71621.8614 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.143, "high": 1.162, "low": 1.132, "close": 1.147, "volume": 299789.4, "close_time": 1770220799999, "quote_volume": 343864.9198, "trades": 1180, "taker_buy_base": 122841.4, "taker_buy_quote": 140877.2195 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.147, "high": 1.157, "low": 1.132, "close": 1.145, "volume": 234734.5, "close_time": 1770224399999, "quote_volume": 268497.5979, "trades": 945, "taker_buy_base": 110576.3, "taker_buy_quote": 126481.6223 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.145, "high": 1.149, "low": 1.127, "close": 1.142, "volume": 294094.3, "close_time": 1770227999999, "quote_volume": 334407.8449, "trades": 1199, "taker_buy_base": 122908.7, "taker_buy_quote": 139781.7354 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.142, "high": 1.173, "low": 1.127, "close": 1.157, "volume": 505012.4, "close_time": 1770231599999, "quote_volume": 580086.4566, "trades": 1681, "taker_buy_base": 248798.1, "taker_buy_quote": 285445.597 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.157, "high": 1.182, "low": 1.15, "close": 1.179, "volume": 211983.1, "close_time": 1770235199999, "quote_volume": 247366.1255, "trades": 958, "taker_buy_base": 134322.9, "taker_buy_quote": 156729.3708 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.18, "high": 1.181, "low": 1.168, "close": 1.171, "volume": 95957.8, "close_time": 1770238799999, "quote_volume": 112644.9805, "trades": 518, "taker_buy_base": 48532.8, "taker_buy_quote": 56986.9276 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.171, "high": 1.174, "low": 1.15, "close": 1.158, "volume": 147342.4, "close_time": 1770242399999, "quote_volume": 170996.9803, "trades": 855, "taker_buy_base": 73156.8, "taker_buy_quote": 84883.9005 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.159, "high": 1.175, "low": 1.138, "close": 1.147, "volume": 171497.0, "close_time": 1770245999999, "quote_volume": 198070.5266, "trades": 815, "taker_buy_base": 86960.5, "taker_buy_quote": 100457.3746 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.147, "high": 1.167, "low": 1.145, "close": 1.156, "volume": 121319.3, "close_time": 1770249599999, "quote_volume": 140371.9642, "trades": 480, "taker_buy_base": 71508.1, "taker_buy_quote": 82625.9461 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.158, "high": 1.161, "low": 1.152, "close": 1.154, "volume": 30090.4, "close_time": 1770253199999, "quote_volume": 34792.4599, "trades": 250, "taker_buy_base": 13588.7, "taker_buy_quote": 15713.1974 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.154, "high": 1.166, "low": 1.142, "close": 1.151, "volume": 183289.1, "close_time": 1770256799999, "quote_volume": 211521.6859, "trades": 940, "taker_buy_base": 50615.9, "taker_buy_quote": 58397.2993 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.152, "high": 1.162, "low": 1.14, "close": 1.14, "volume": 101998.7, "close_time": 1770260399999, "quote_volume": 117381.6216, "trades": 541, "taker_buy_base": 44083.9, "taker_buy_quote": 50803.2601 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.143, "high": 1.15, "low": 1.134, "close": 1.138, "volume": 183929.2, "close_time": 1770263999999, "quote_volume": 209787.6227, "trades": 755, "taker_buy_base": 66981.7, "taker_buy_quote": 76534.4471 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.138, "high": 1.144, "low": 1.129, "close": 1.132, "volume": 257675.9, "close_time": 1770267599999, "quote_volume": 292562.0841, "trades": 1038, "taker_buy_base": 169238.1, "taker_buy_quote": 192273.7348 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.132, "high": 1.143, "low": 1.116, "close": 1.132, "volume": 190299.0, "close_time": 1770271199999, "quote_volume": 214815.3898, "trades": 875, "taker_buy_base": 75138.0, "taker_buy_quote": 84982.1788 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.131, "high": 1.133, "low": 1.113, "close": 1.117, "volume": 116534.0, "close_time": 1770274799999, "quote_volume": 130513.7595, "trades": 660, "taker_buy_base": 42200.8, "taker_buy_quote": 47312.1468 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.115, "high": 1.132, "low": 1.113, "close": 1.116, "volume": 106827.2, "close_time": 1770278399999, "quote_volume": 119875.8376, "trades": 547, "taker_buy_base": 62371.8, "taker_buy_quote": 70026.548 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.117, "high": 1.133, "low": 1.117, "close": 1.126, "volume": 82626.1, "close_time": 1770281999999, "quote_volume": 93089.4548, "trades": 571, "taker_buy_base": 35098.4, "taker_buy_quote": 39572.0871 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.125, "high": 1.14, "low": 1.125, "close": 1.127, "volume": 199201.7, "close_time": 1770285599999, "quote_volume": 225513.3805, "trades": 743, "taker_buy_base": 57884.2, "taker_buy_quote": 65548.7401 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.128, "high": 1.128, "low": 1.1, "close": 1.107, "volume": 113678.8, "close_time": 1770289199999, "quote_volume": 126818.8758, "trades": 666, "taker_buy_base": 47725.7, "taker_buy_quote": 53230.9133 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.106, "high": 1.112, "low": 1.086, "close": 1.105, "volume": 132555.8, "close_time": 1770292799999, "quote_volume": 145749.4574, "trades": 766, "taker_buy_base": 65523.4, "taker_buy_quote": 72113.2668 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.106, "high": 1.116, "low": 1.093, "close": 1.112, "volume": 136425.8, "close_time": 1770296399999, "quote_volume": 151066.9895, "trades": 803, "taker_buy_base": 71858.8, "taker_buy_quote": 79549.1335 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.112, "high": 1.121, "low": 1.1, "close": 1.102, "volume": 86750.3, "close_time": 1770299999999, "quote_volume": 96148.1678, "trades": 479, "taker_buy_base": 39628.7, "taker_buy_quote": 43940.0233 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.103, "high": 1.136, "low": 1.102, "close": 1.113, "volume": 207181.4, "close_time": 1770303599999, "quote_volume": 231843.5976, "trades": 856, "taker_buy_base": 99663.9, "taker_buy_quote": 111531.3299 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.113, "high": 1.116, "low": 1.032, "close": 1.057, "volume": 888252.2, "close_time": 1770307199999, "quote_volume": 947379.4012, "trades": 2648, "taker_buy_base": 422633.4, "taker_buy_quote": 451025.9919 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.06, "high": 1.086, "low": 1.05, "close": 1.066, "volume": 330936.5, "close_time": 1770310799999, "quote_volume": 352555.7698, "trades": 1338, "taker_buy_base": 180282.9, "taker_buy_quote": 192164.5378 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.068, "high": 1.077, "low": 1.034, "close": 1.043, "volume": 334908.5, "close_time": 1770314399999, "quote_volume": 353215.9811, "trades": 1322, "taker_buy_base": 162643.0, "taker_buy_quote": 171637.2079 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.043, "high": 1.052, "low": 1.02, "close": 1.037, "volume": 257391.6, "close_time": 1770317999999, "quote_volume": 266067.3231, "trades": 1176, "taker_buy_base": 103467.5, "taker_buy_quote": 107006.5917 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.037, "high": 1.037, "low": 1.011, "close": 1.014, "volume": 135485.1, "close_time": 1770321599999, "quote_volume": 138493.0997, "trades": 723, "taker_buy_base": 62518.1, "taker_buy_quote": 63973.8013 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.014, "high": 1.022, "low": 0.962, "close": 0.98, "volume": 802568.6, "close_time": 1770325199999, "quote_volume": 791529.0157, "trades": 2423, "taker_buy_base": 415401.0, "taker_buy_quote": 410612.0717 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.978, "high": 1.005, "low": 0.966, "close": 0.986, "volume": 434692.6, "close_time": 1770328799999, "quote_volume": 428215.3493, "trades": 1437, "taker_buy_base": 263998.7, "taker_buy_quote": 260333.9656 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.986, "high": 1.002, "low": 0.968, "close": 0.983, "volume": 297280.9, "close_time": 1770332399999, "quote_volume": 291895.3509, "trades": 809, "taker_buy_base": 158764.5, "taker_buy_quote": 156161.7176 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.982, "high": 1.005, "low": 0.972, "close": 0.975, "volume": 367247.1, "close_time": 1770335999999, "quote_volume": 364441.1177, "trades": 834, "taker_buy_base": 100108.1, "taker_buy_quote": 98977.3581 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.975, "high": 0.98, "low": 0.84, "close": 0.948, "volume": 2862211.1, "close_time": 1770339599999, "quote_volume": 2574811.2968, "trades": 6912, "taker_buy_base": 1378607.9, "taker_buy_quote": 1239146.7936 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.949, "high": 0.978, "low": 0.941, "close": 0.977, "volume": 279800.0, "close_time": 1770343199999, "quote_volume": 269178.1248, "trades": 1099, "taker_buy_base": 136975.4, "taker_buy_quote": 131762.5217 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.978, "high": 0.983, "low": 0.948, "close": 0.952, "volume": 151027.4, "close_time": 1770346799999, "quote_volume": 145166.6265, "trades": 695, "taker_buy_base": 77968.0, "taker_buy_quote": 74866.0479 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.952, "high": 0.962, "low": 0.947, "close": 0.959, "volume": 167363.3, "close_time": 1770350399999, "quote_volume": 159552.3257, "trades": 584, "taker_buy_base": 90038.2, "taker_buy_quote": 85887.1504 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.959, "high": 0.974, "low": 0.954, "close": 0.972, "volume": 157020.4, "close_time": 1770353999999, "quote_volume": 151927.9623, "trades": 529, "taker_buy_base": 77460.1, "taker_buy_quote": 74882.0842 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.971, "high": 1.006, "low": 0.97, "close": 1.001, "volume": 210492.4, "close_time": 1770357599999, "quote_volume": 207876.2073, "trades": 741, "taker_buy_base": 107449.9, "taker_buy_quote": 105962.9807 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.001, "high": 1.005, "low": 0.978, "close": 0.98, "volume": 178143.6, "close_time": 1770361199999, "quote_volume": 176593.0718, "trades": 558, "taker_buy_base": 79437.5, "taker_buy_quote": 78767.546 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.981, "high": 0.986, "low": 0.97, "close": 0.976, "volume": 120175.1, "close_time": 1770364799999, "quote_volume": 117494.3314, "trades": 518, "taker_buy_base": 56619.4, "taker_buy_quote": 55379.5412 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.977, "high": 0.985, "low": 0.968, "close": 0.975, "volume": 187589.2, "close_time": 1770368399999, "quote_volume": 183343.9634, "trades": 623, "taker_buy_base": 89032.9, "taker_buy_quote": 87004.9954 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.976, "high": 1.008, "low": 0.969, "close": 1.006, "volume": 234136.2, "close_time": 1770371999999, "quote_volume": 230476.4501, "trades": 771, "taker_buy_base": 103317.5, "taker_buy_quote": 102172.1618 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.007, "high": 1.019, "low": 1.005, "close": 1.011, "volume": 144922.4, "close_time": 1770375599999, "quote_volume": 146604.667, "trades": 690, "taker_buy_base": 79180.5, "taker_buy_quote": 80103.7972 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.011, "high": 1.019, "low": 1.007, "close": 1.016, "volume": 80673.4, "close_time": 1770379199999, "quote_volume": 81615.6688, "trades": 365, "taker_buy_base": 37532.4, "taker_buy_quote": 37984.9242 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.016, "high": 1.02, "low": 1.009, "close": 1.019, "volume": 140105.6, "close_time": 1770382799999, "quote_volume": 142170.9592, "trades": 377, "taker_buy_base": 93290.5, "taker_buy_quote": 94717.1209 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.02, "high": 1.037, "low": 1.017, "close": 1.03, "volume": 272488.2, "close_time": 1770386399999, "quote_volume": 280589.9422, "trades": 833, "taker_buy_base": 172593.1, "taker_buy_quote": 177902.5501 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.03, "high": 1.065, "low": 1.021, "close": 1.058, "volume": 334922.9, "close_time": 1770389999999, "quote_volume": 348150.9801, "trades": 941, "taker_buy_base": 149834.5, "taker_buy_quote": 155559.606 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.057, "high": 1.065, "low": 1.047, "close": 1.062, "volume": 198930.4, "close_time": 1770393599999, "quote_volume": 209978.6235, "trades": 634, "taker_buy_base": 65458.8, "taker_buy_quote": 69200.3098 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.063, "high": 1.093, "low": 1.058, "close": 1.086, "volume": 264144.8, "close_time": 1770397199999, "quote_volume": 285630.6104, "trades": 884, "taker_buy_base": 114082.0, "taker_buy_quote": 123290.7392 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.086, "high": 1.113, "low": 1.081, "close": 1.1, "volume": 249341.3, "close_time": 1770400799999, "quote_volume": 274307.0243, "trades": 975, "taker_buy_base": 118166.2, "taker_buy_quote": 129964.0553 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.098, "high": 1.099, "low": 1.071, "close": 1.079, "volume": 131575.4, "close_time": 1770404399999, "quote_volume": 142337.835, "trades": 495, "taker_buy_base": 63061.0, "taker_buy_quote": 68187.8312 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.08, "high": 1.093, "low": 1.073, "close": 1.09, "volume": 168638.0, "close_time": 1770407999999, "quote_volume": 182653.3526, "trades": 568, "taker_buy_base": 106024.3, "taker_buy_quote": 114948.1653 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.089, "high": 1.094, "low": 1.077, "close": 1.082, "volume": 205926.8, "close_time": 1770411599999, "quote_volume": 223210.5263, "trades": 564, "taker_buy_base": 115771.3, "taker_buy_quote": 125582.6845 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.081, "high": 1.087, "low": 1.074, "close": 1.084, "volume": 62710.8, "close_time": 1770415199999, "quote_volume": 67738.3599, "trades": 240, "taker_buy_base": 23522.6, "taker_buy_quote": 25441.0629 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.084, "high": 1.099, "low": 1.082, "close": 1.095, "volume": 88589.2, "close_time": 1770418799999, "quote_volume": 96550.9731, "trades": 330, "taker_buy_base": 52760.0, "taker_buy_quote": 57518.2455 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.096, "high": 1.1, "low": 1.08, "close": 1.087, "volume": 50135.0, "close_time": 1770422399999, "quote_volume": 54530.3553, "trades": 164, "taker_buy_base": 21389.8, "taker_buy_quote": 23290.0303 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.086, "high": 1.086, "low": 1.072, "close": 1.079, "volume": 45428.0, "close_time": 1770425999999, "quote_volume": 48984.5377, "trades": 230, "taker_buy_base": 14376.8, "taker_buy_quote": 15497.0035 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.078, "high": 1.085, "low": 1.069, "close": 1.084, "volume": 128727.9, "close_time": 1770429599999, "quote_volume": 138508.0994, "trades": 396, "taker_buy_base": 59870.4, "taker_buy_quote": 64435.2832 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.084, "high": 1.086, "low": 1.077, "close": 1.079, "volume": 39836.6, "close_time": 1770433199999, "quote_volume": 43081.5254, "trades": 346, "taker_buy_base": 14388.2, "taker_buy_quote": 15557.4221 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.079, "high": 1.093, "low": 1.078, "close": 1.091, "volume": 103464.4, "close_time": 1770436799999, "quote_volume": 112400.5988, "trades": 387, "taker_buy_base": 64616.8, "taker_buy_quote": 70242.3857 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.09, "high": 1.102, "low": 1.087, "close": 1.089, "volume": 48879.0, "close_time": 1770440399999, "quote_volume": 53483.6866, "trades": 257, "taker_buy_base": 19820.4, "taker_buy_quote": 21713.1393 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.09, "high": 1.1, "low": 1.089, "close": 1.092, "volume": 46374.0, "close_time": 1770443999999, "quote_volume": 50784.9826, "trades": 182, "taker_buy_base": 10823.5, "taker_buy_quote": 11844.2264 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.091, "high": 1.097, "low": 1.07, "close": 1.07, "volume": 129845.0, "close_time": 1770447599999, "quote_volume": 141253.022, "trades": 395, "taker_buy_base": 45796.9, "taker_buy_quote": 49742.6839 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.07, "high": 1.076, "low": 1.046, "close": 1.054, "volume": 219623.6, "close_time": 1770451199999, "quote_volume": 232329.2525, "trades": 757, "taker_buy_base": 110625.4, "taker_buy_quote": 117095.121 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.054, "high": 1.062, "low": 1.049, "close": 1.059, "volume": 52215.1, "close_time": 1770454799999, "quote_volume": 55165.0681, "trades": 242, "taker_buy_base": 25414.1, "taker_buy_quote": 26864.3188 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.059, "high": 1.062, "low": 1.05, "close": 1.053, "volume": 73073.1, "close_time": 1770458399999, "quote_volume": 77048.2157, "trades": 335, "taker_buy_base": 32704.9, "taker_buy_quote": 34476.3847 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.053, "high": 1.055, "low": 1.04, "close": 1.046, "volume": 152379.2, "close_time": 1770461999999, "quote_volume": 159613.591, "trades": 550, "taker_buy_base": 65369.0, "taker_buy_quote": 68467.7261 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.046, "high": 1.047, "low": 1.039, "close": 1.044, "volume": 95326.4, "close_time": 1770465599999, "quote_volume": 99350.7078, "trades": 388, "taker_buy_base": 47794.9, "taker_buy_quote": 49806.9977 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.044, "high": 1.081, "low": 1.042, "close": 1.074, "volume": 434850.4, "close_time": 1770469199999, "quote_volume": 464089.857, "trades": 1630, "taker_buy_base": 219169.7, "taker_buy_quote": 233730.7894 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.075, "high": 1.078, "low": 1.059, "close": 1.065, "volume": 186254.7, "close_time": 1770472799999, "quote_volume": 198515.957, "trades": 656, "taker_buy_base": 96665.7, "taker_buy_quote": 103045.5969 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.066, "high": 1.069, "low": 1.053, "close": 1.056, "volume": 197501.2, "close_time": 1770476399999, "quote_volume": 209428.5632, "trades": 612, "taker_buy_base": 57422.5, "taker_buy_quote": 60982.5414 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.055, "high": 1.075, "low": 1.054, "close": 1.07, "volume": 169839.2, "close_time": 1770479999999, "quote_volume": 181054.2396, "trades": 694, "taker_buy_base": 92136.2, "taker_buy_quote": 98187.276 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.072, "high": 1.104, "low": 1.068, "close": 1.079, "volume": 1819619.8, "close_time": 1770483599999, "quote_volume": 1978304.3623, "trades": 5279, "taker_buy_base": 937967.5, "taker_buy_quote": 1019642.8194 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.079, "high": 1.083, "low": 1.07, "close": 1.076, "volume": 217792.1, "close_time": 1770487199999, "quote_volume": 234456.5647, "trades": 528, "taker_buy_base": 56028.1, "taker_buy_quote": 60367.8204 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.078, "high": 1.098, "low": 1.077, "close": 1.092, "volume": 85638.4, "close_time": 1770490799999, "quote_volume": 93447.8502, "trades": 408, "taker_buy_base": 56912.0, "taker_buy_quote": 62130.7257 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.089, "high": 1.09, "low": 1.081, "close": 1.082, "volume": 28594.3, "close_time": 1770494399999, "quote_volume": 31062.6972, "trades": 169, "taker_buy_base": 14701.8, "taker_buy_quote": 15964.7396 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.083, "high": 1.088, "low": 1.08, "close": 1.085, "volume": 35249.2, "close_time": 1770497999999, "quote_volume": 38213.9109, "trades": 194, "taker_buy_base": 25260.7, "taker_buy_quote": 27402.2219 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.085, "high": 1.085, "low": 1.076, "close": 1.078, "volume": 24790.7, "close_time": 1770501599999, "quote_volume": 26777.6886, "trades": 244, "taker_buy_base": 14246.7, "taker_buy_quote": 15382.9238 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.078, "high": 1.082, "low": 1.073, "close": 1.077, "volume": 24073.3, "close_time": 1770505199999, "quote_volume": 25937.5022, "trades": 153, "taker_buy_base": 11622.5, "taker_buy_quote": 12518.6353 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.076, "high": 1.076, "low": 1.068, "close": 1.074, "volume": 17028.5, "close_time": 1770508799999, "quote_volume": 18264.466, "trades": 180, "taker_buy_base": 10489.1, "taker_buy_quote": 11251.956 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.075, "low": 1.067, "close": 1.072, "volume": 35423.5, "close_time": 1770512399999, "quote_volume": 37918.9452, "trades": 207, "taker_buy_base": 21676.0, "taker_buy_quote": 23204.5078 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.072, "high": 1.076, "low": 1.067, "close": 1.068, "volume": 28641.9, "close_time": 1770515999999, "quote_volume": 30763.0273, "trades": 197, "taker_buy_base": 12172.3, "taker_buy_quote": 13073.0034 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.068, "high": 1.074, "low": 1.064, "close": 1.067, "volume": 14888.5, "close_time": 1770519599999, "quote_volume": 15914.9351, "trades": 134, "taker_buy_base": 10549.5, "taker_buy_quote": 11272.884 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.068, "high": 1.069, "low": 1.061, "close": 1.063, "volume": 14104.5, "close_time": 1770523199999, "quote_volume": 15021.8732, "trades": 146, "taker_buy_base": 8968.6, "taker_buy_quote": 9560.8966 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.063, "high": 1.065, "low": 1.058, "close": 1.065, "volume": 19138.5, "close_time": 1770526799999, "quote_volume": 20324.2969, "trades": 140, "taker_buy_base": 7519.4, "taker_buy_quote": 7990.6784 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.065, "high": 1.067, "low": 1.059, "close": 1.06, "volume": 7195.2, "close_time": 1770530399999, "quote_volume": 7636.968, "trades": 57, "taker_buy_base": 5551.8, "taker_buy_quote": 5889.6371 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.059, "high": 1.062, "low": 1.057, "close": 1.058, "volume": 7222.4, "close_time": 1770533999999, "quote_volume": 7652.0672, "trades": 132, "taker_buy_base": 3435.1, "taker_buy_quote": 3639.327 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.058, "high": 1.062, "low": 1.055, "close": 1.061, "volume": 10802.0, "close_time": 1770537599999, "quote_volume": 11444.5006, "trades": 128, "taker_buy_base": 7445.2, "taker_buy_quote": 7891.8115 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.061, "high": 1.078, "low": 1.059, "close": 1.076, "volume": 49456.4, "close_time": 1770541199999, "quote_volume": 52937.8136, "trades": 270, "taker_buy_base": 33709.5, "taker_buy_quote": 36057.3556 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.076, "high": 1.079, "low": 1.061, "close": 1.063, "volume": 31296.4, "close_time": 1770544799999, "quote_volume": 33454.6195, "trades": 250, "taker_buy_base": 18790.4, "taker_buy_quote": 20071.0267 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.063, "high": 1.067, "low": 1.053, "close": 1.057, "volume": 41950.8, "close_time": 1770548399999, "quote_volume": 44365.5147, "trades": 242, "taker_buy_base": 21438.0, "taker_buy_quote": 22672.1142 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.056, "high": 1.075, "low": 1.056, "close": 1.072, "volume": 49126.1, "close_time": 1770551999999, "quote_volume": 52545.3316, "trades": 205, "taker_buy_base": 35688.5, "taker_buy_quote": 38174.5474 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.073, "high": 1.074, "low": 1.063, "close": 1.069, "volume": 40592.6, "close_time": 1770555599999, "quote_volume": 43323.0111, "trades": 229, "taker_buy_base": 19602.3, "taker_buy_quote": 20932.8118 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.067, "high": 1.068, "low": 1.059, "close": 1.064, "volume": 200978.8, "close_time": 1770559199999, "quote_volume": 213716.6499, "trades": 483, "taker_buy_base": 117494.7, "taker_buy_quote": 124966.489 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.064, "high": 1.07, "low": 1.053, "close": 1.068, "volume": 210520.6, "close_time": 1770562799999, "quote_volume": 223248.515, "trades": 463, "taker_buy_base": 79424.3, "taker_buy_quote": 84492.6871 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.067, "high": 1.071, "low": 1.052, "close": 1.056, "volume": 108192.7, "close_time": 1770566399999, "quote_volume": 114936.7403, "trades": 357, "taker_buy_base": 58524.0, "taker_buy_quote": 62165.0529 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.056, "high": 1.058, "low": 1.03, "close": 1.034, "volume": 56591.6, "close_time": 1770569999999, "quote_volume": 59160.6901, "trades": 306, "taker_buy_base": 16342.7, "taker_buy_quote": 17002.6791 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.034, "high": 1.042, "low": 1.033, "close": 1.04, "volume": 53752.4, "close_time": 1770573599999, "quote_volume": 55824.7098, "trades": 261, "taker_buy_base": 20877.2, "taker_buy_quote": 21691.2111 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.041, "high": 1.055, "low": 1.041, "close": 1.049, "volume": 44038.8, "close_time": 1770577199999, "quote_volume": 46125.9944, "trades": 194, "taker_buy_base": 24267.5, "taker_buy_quote": 25430.9399 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.049, "high": 1.056, "low": 1.047, "close": 1.053, "volume": 15429.1, "close_time": 1770580799999, "quote_volume": 16207.3947, "trades": 93, "taker_buy_base": 6786.0, "taker_buy_quote": 7130.3094 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.053, "high": 1.053, "low": 1.041, "close": 1.041, "volume": 17167.4, "close_time": 1770584399999, "quote_volume": 17941.4483, "trades": 124, "taker_buy_base": 7717.3, "taker_buy_quote": 8072.4535 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.041, "high": 1.045, "low": 1.03, "close": 1.034, "volume": 54187.3, "close_time": 1770587999999, "quote_volume": 56073.6199, "trades": 162, "taker_buy_base": 27169.0, "taker_buy_quote": 28124.3902 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.035, "high": 1.041, "low": 1.032, "close": 1.041, "volume": 51499.4, "close_time": 1770591599999, "quote_volume": 53398.8836, "trades": 167, "taker_buy_base": 24926.7, "taker_buy_quote": 25849.9164 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.042, "high": 1.062, "low": 1.028, "close": 1.038, "volume": 104367.1, "close_time": 1770595199999, "quote_volume": 108647.1619, "trades": 451, "taker_buy_base": 53687.2, "taker_buy_quote": 56063.4408 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.037, "high": 1.04, "low": 1.033, "close": 1.04, "volume": 32217.9, "close_time": 1770598799999, "quote_volume": 33407.4205, "trades": 232, "taker_buy_base": 14439.4, "taker_buy_quote": 14971.3863 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.04, "high": 1.046, "low": 1.031, "close": 1.035, "volume": 79680.9, "close_time": 1770602399999, "quote_volume": 82562.2969, "trades": 315, "taker_buy_base": 54691.1, "taker_buy_quote": 56607.2492 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.035, "high": 1.045, "low": 1.032, "close": 1.038, "volume": 34542.3, "close_time": 1770605999999, "quote_volume": 35872.5118, "trades": 199, "taker_buy_base": 15287.7, "taker_buy_quote": 15889.0941 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.039, "high": 1.051, "low": 1.038, "close": 1.048, "volume": 25891.2, "close_time": 1770609599999, "quote_volume": 27032.8885, "trades": 194, "taker_buy_base": 15992.2, "taker_buy_quote": 16709.3218 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.048, "high": 1.048, "low": 1.037, "close": 1.039, "volume": 40873.1, "close_time": 1770613199999, "quote_volume": 42460.8065, "trades": 144, "taker_buy_base": 14478.2, "taker_buy_quote": 15058.6585 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.039, "high": 1.042, "low": 1.037, "close": 1.041, "volume": 21500.6, "close_time": 1770616799999, "quote_volume": 22356.9789, "trades": 134, "taker_buy_base": 9480.0, "taker_buy_quote": 9860.4408 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.04, "high": 1.04, "low": 1.026, "close": 1.031, "volume": 81054.8, "close_time": 1770620399999, "quote_volume": 83495.1726, "trades": 291, "taker_buy_base": 27964.5, "taker_buy_quote": 28834.4775 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.031, "high": 1.034, "low": 1.026, "close": 1.028, "volume": 53145.7, "close_time": 1770623999999, "quote_volume": 54721.8104, "trades": 292, "taker_buy_base": 18219.0, "taker_buy_quote": 18769.5442 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.027, "high": 1.031, "low": 1.009, "close": 1.014, "volume": 86705.1, "close_time": 1770627599999, "quote_volume": 88524.4065, "trades": 400, "taker_buy_base": 37417.2, "taker_buy_quote": 38226.3037 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.013, "high": 1.015, "low": 1.005, "close": 1.006, "volume": 57185.8, "close_time": 1770631199999, "quote_volume": 57697.3744, "trades": 324, "taker_buy_base": 28403.5, "taker_buy_quote": 28658.1793 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.006, "high": 1.008, "low": 0.985, "close": 0.988, "volume": 103432.1, "close_time": 1770634799999, "quote_volume": 102664.8647, "trades": 517, "taker_buy_base": 55708.4, "taker_buy_quote": 55268.298 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.988, "high": 0.996, "low": 0.988, "close": 0.991, "volume": 60705.7, "close_time": 1770638399999, "quote_volume": 60208.328, "trades": 296, "taker_buy_base": 37590.5, "taker_buy_quote": 37272.4079 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.991, "high": 0.999, "low": 0.99, "close": 0.998, "volume": 64376.1, "close_time": 1770641999999, "quote_volume": 64031.0017, "trades": 317, "taker_buy_base": 33302.6, "taker_buy_quote": 33129.0381 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.997, "high": 1.001, "low": 0.992, "close": 0.992, "volume": 69736.9, "close_time": 1770645599999, "quote_volume": 69535.7521, "trades": 293, "taker_buy_base": 26005.5, "taker_buy_quote": 25938.6164 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.992, "high": 1.01, "low": 0.989, "close": 1.003, "volume": 94098.9, "close_time": 1770649199999, "quote_volume": 93986.9708, "trades": 506, "taker_buy_base": 49684.3, "taker_buy_quote": 49582.151 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.006, "high": 1.014, "low": 0.996, "close": 1.009, "volume": 187451.8, "close_time": 1770652799999, "quote_volume": 188677.7357, "trades": 454, "taker_buy_base": 64125.4, "taker_buy_quote": 64609.7454 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.009, "high": 1.026, "low": 1.001, "close": 1.018, "volume": 95374.7, "close_time": 1770656399999, "quote_volume": 96329.3799, "trades": 335, "taker_buy_base": 30521.5, "taker_buy_quote": 30907.8791 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.017, "high": 1.041, "low": 1.013, "close": 1.036, "volume": 206810.7, "close_time": 1770659999999, "quote_volume": 211427.6891, "trades": 729, "taker_buy_base": 88287.3, "taker_buy_quote": 90610.8256 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.036, "high": 1.04, "low": 1.024, "close": 1.032, "volume": 147159.7, "close_time": 1770663599999, "quote_volume": 151649.785, "trades": 529, "taker_buy_base": 70774.0, "taker_buy_quote": 72922.7827 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.032, "high": 1.042, "low": 1.028, "close": 1.04, "volume": 50255.1, "close_time": 1770667199999, "quote_volume": 52095.5104, "trades": 234, "taker_buy_base": 17046.1, "taker_buy_quote": 17668.8724 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.04, "high": 1.045, "low": 1.033, "close": 1.04, "volume": 42276.0, "close_time": 1770670799999, "quote_volume": 43921.994, "trades": 237, "taker_buy_base": 25033.8, "taker_buy_quote": 26011.7042 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.041, "high": 1.042, "low": 1.023, "close": 1.034, "volume": 62661.0, "close_time": 1770674399999, "quote_volume": 64636.6829, "trades": 283, "taker_buy_base": 27512.5, "taker_buy_quote": 28361.7439 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.035, "high": 1.041, "low": 1.033, "close": 1.037, "volume": 37158.5, "close_time": 1770677999999, "quote_volume": 38530.8144, "trades": 134, "taker_buy_base": 19281.6, "taker_buy_quote": 20008.2702 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.038, "high": 1.039, "low": 1.027, "close": 1.029, "volume": 40762.4, "close_time": 1770681599999, "quote_volume": 42103.9823, "trades": 158, "taker_buy_base": 13458.6, "taker_buy_quote": 13914.8208 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.031, "low": 1.024, "close": 1.027, "volume": 40132.5, "close_time": 1770685199999, "quote_volume": 41222.1144, "trades": 254, "taker_buy_base": 16246.4, "taker_buy_quote": 16678.2995 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.028, "high": 1.036, "low": 1.027, "close": 1.034, "volume": 47574.4, "close_time": 1770688799999, "quote_volume": 49067.6708, "trades": 360, "taker_buy_base": 24818.6, "taker_buy_quote": 25639.013 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.034, "high": 1.034, "low": 1.026, "close": 1.028, "volume": 12684.7, "close_time": 1770692399999, "quote_volume": 13067.8771, "trades": 132, "taker_buy_base": 7214.9, "taker_buy_quote": 7430.2748 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.028, "high": 1.028, "low": 1.004, "close": 1.012, "volume": 90776.7, "close_time": 1770695999999, "quote_volume": 92052.9473, "trades": 386, "taker_buy_base": 20126.5, "taker_buy_quote": 20394.4991 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.012, "high": 1.015, "low": 1.008, "close": 1.012, "volume": 50813.3, "close_time": 1770699599999, "quote_volume": 51445.8358, "trades": 250, "taker_buy_base": 37309.8, "taker_buy_quote": 37790.173 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.012, "high": 1.012, "low": 0.999, "close": 1.001, "volume": 36065.0, "close_time": 1770703199999, "quote_volume": 36232.9752, "trades": 235, "taker_buy_base": 12897.9, "taker_buy_quote": 12948.4918 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.999, "high": 1.002, "low": 0.983, "close": 0.99, "volume": 127732.6, "close_time": 1770706799999, "quote_volume": 126833.3032, "trades": 537, "taker_buy_base": 47069.3, "taker_buy_quote": 46703.5798 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.99, "high": 1.0, "low": 0.989, "close": 0.997, "volume": 33273.1, "close_time": 1770710399999, "quote_volume": 33151.6968, "trades": 235, "taker_buy_base": 13929.0, "taker_buy_quote": 13882.2664 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.997, "high": 1.005, "low": 0.996, "close": 1.003, "volume": 46863.7, "close_time": 1770713999999, "quote_volume": 46869.2509, "trades": 232, "taker_buy_base": 32219.8, "taker_buy_quote": 32218.0037 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.003, "high": 1.007, "low": 0.996, "close": 0.998, "volume": 54931.2, "close_time": 1770717599999, "quote_volume": 55010.2819, "trades": 273, "taker_buy_base": 24305.7, "taker_buy_quote": 24316.8391 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.0, "high": 1.001, "low": 0.994, "close": 0.998, "volume": 87126.1, "close_time": 1770721199999, "quote_volume": 86806.3821, "trades": 264, "taker_buy_base": 18896.4, "taker_buy_quote": 18856.4078 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.997, "high": 1.001, "low": 0.993, "close": 0.994, "volume": 64925.6, "close_time": 1770724799999, "quote_volume": 64792.9938, "trades": 210, "taker_buy_base": 35153.3, "taker_buy_quote": 35091.2124 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.995, "high": 0.998, "low": 0.988, "close": 0.988, "volume": 41285.6, "close_time": 1770728399999, "quote_volume": 40991.9683, "trades": 202, "taker_buy_base": 21507.7, "taker_buy_quote": 21339.3457 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.987, "high": 0.992, "low": 0.982, "close": 0.991, "volume": 108002.2, "close_time": 1770731999999, "quote_volume": 106654.967, "trades": 449, "taker_buy_base": 55816.4, "taker_buy_quote": 55116.0709 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.99, "high": 0.998, "low": 0.982, "close": 0.988, "volume": 115892.5, "close_time": 1770735599999, "quote_volume": 114700.988, "trades": 416, "taker_buy_base": 52011.1, "taker_buy_quote": 51473.6125 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.985, "high": 1.001, "low": 0.984, "close": 0.996, "volume": 82815.7, "close_time": 1770739199999, "quote_volume": 82339.8501, "trades": 301, "taker_buy_base": 34860.5, "taker_buy_quote": 34604.5265 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.997, "high": 1.007, "low": 0.993, "close": 1.003, "volume": 67843.2, "close_time": 1770742799999, "quote_volume": 67925.444, "trades": 246, "taker_buy_base": 36900.6, "taker_buy_quote": 36961.6175 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.003, "high": 1.006, "low": 0.997, "close": 1.001, "volume": 30042.1, "close_time": 1770746399999, "quote_volume": 30117.7574, "trades": 165, "taker_buy_base": 14071.2, "taker_buy_quote": 14111.8623 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.002, "high": 1.003, "low": 0.981, "close": 0.987, "volume": 48772.8, "close_time": 1770749999999, "quote_volume": 48355.9357, "trades": 240, "taker_buy_base": 28876.7, "taker_buy_quote": 28691.6159 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.986, "high": 0.992, "low": 0.982, "close": 0.988, "volume": 27742.7, "close_time": 1770753599999, "quote_volume": 27378.1996, "trades": 124, "taker_buy_base": 9170.0, "taker_buy_quote": 9049.6632 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.987, "high": 0.994, "low": 0.984, "close": 0.991, "volume": 66428.7, "close_time": 1770757199999, "quote_volume": 65702.0612, "trades": 177, "taker_buy_base": 23146.6, "taker_buy_quote": 22916.0364 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.991, "high": 0.993, "low": 0.986, "close": 0.99, "volume": 34213.5, "close_time": 1770760799999, "quote_volume": 33858.1843, "trades": 108, "taker_buy_base": 18423.3, "taker_buy_quote": 18208.6625 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.991, "high": 0.994, "low": 0.988, "close": 0.988, "volume": 22321.9, "close_time": 1770764399999, "quote_volume": 22116.8971, "trades": 81, "taker_buy_base": 10668.9, "taker_buy_quote": 10574.5775 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.989, "high": 0.992, "low": 0.986, "close": 0.992, "volume": 12694.1, "close_time": 1770767999999, "quote_volume": 12564.6643, "trades": 71, "taker_buy_base": 8437.7, "taker_buy_quote": 8352.8104 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 0.999, "low": 0.993, "close": 0.997, "volume": 53311.1, "close_time": 1770771599999, "quote_volume": 53144.3131, "trades": 131, "taker_buy_base": 40105.1, "taker_buy_quote": 39995.2347 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.996, "high": 1.002, "low": 0.996, "close": 0.999, "volume": 47209.1, "close_time": 1770775199999, "quote_volume": 47133.0499, "trades": 228, "taker_buy_base": 27460.1, "taker_buy_quote": 27414.4741 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.999, "high": 1.003, "low": 0.994, "close": 0.994, "volume": 33588.0, "close_time": 1770778799999, "quote_volume": 33566.9366, "trades": 196, "taker_buy_base": 12642.7, "taker_buy_quote": 12656.9078 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.994, "high": 0.997, "low": 0.985, "close": 0.99, "volume": 64618.0, "close_time": 1770782399999, "quote_volume": 64027.9209, "trades": 202, "taker_buy_base": 25928.2, "taker_buy_quote": 25691.0191 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.99, "high": 0.991, "low": 0.969, "close": 0.978, "volume": 287150.5, "close_time": 1770785999999, "quote_volume": 280642.1014, "trades": 779, "taker_buy_base": 74729.8, "taker_buy_quote": 73253.0196 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.979, "high": 0.983, "low": 0.964, "close": 0.97, "volume": 259321.2, "close_time": 1770789599999, "quote_volume": 251496.6563, "trades": 575, "taker_buy_base": 69253.1, "taker_buy_quote": 67330.2089 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.969, "high": 0.972, "low": 0.954, "close": 0.959, "volume": 339352.8, "close_time": 1770793199999, "quote_volume": 326372.5707, "trades": 824, "taker_buy_base": 139809.3, "taker_buy_quote": 134664.463 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.959, "high": 0.961, "low": 0.954, "close": 0.955, "volume": 156081.0, "close_time": 1770796799999, "quote_volume": 149338.1994, "trades": 544, "taker_buy_base": 91536.1, "taker_buy_quote": 87582.2593 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.954, "high": 0.958, "low": 0.953, "close": 0.957, "volume": 61333.1, "close_time": 1770800399999, "quote_volume": 58584.7529, "trades": 255, "taker_buy_base": 36243.3, "taker_buy_quote": 34632.5337 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.958, "high": 0.96, "low": 0.949, "close": 0.95, "volume": 94960.0, "close_time": 1770803999999, "quote_volume": 90793.6981, "trades": 229, "taker_buy_base": 66710.5, "taker_buy_quote": 63857.3692 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.95, "high": 0.951, "low": 0.944, "close": 0.947, "volume": 76982.9, "close_time": 1770807599999, "quote_volume": 72904.5331, "trades": 281, "taker_buy_base": 35812.2, "taker_buy_quote": 33906.6678 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.947, "high": 0.961, "low": 0.941, "close": 0.959, "volume": 294297.1, "close_time": 1770811199999, "quote_volume": 279609.6928, "trades": 485, "taker_buy_base": 111894.8, "taker_buy_quote": 106672.5988 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.959, "high": 0.962, "low": 0.956, "close": 0.957, "volume": 149712.8, "close_time": 1770814799999, "quote_volume": 143486.2615, "trades": 409, "taker_buy_base": 86835.0, "taker_buy_quote": 83200.2275 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.957, "high": 0.97, "low": 0.955, "close": 0.97, "volume": 178779.1, "close_time": 1770818399999, "quote_volume": 172172.6079, "trades": 344, "taker_buy_base": 103474.5, "taker_buy_quote": 99608.7733 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.971, "high": 0.998, "low": 0.954, "close": 0.956, "volume": 239660.0, "close_time": 1770821999999, "quote_volume": 234565.6238, "trades": 767, "taker_buy_base": 119432.8, "taker_buy_quote": 117015.795 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.956, "high": 0.96, "low": 0.938, "close": 0.947, "volume": 154540.7, "close_time": 1770825599999, "quote_volume": 146478.3839, "trades": 691, "taker_buy_base": 97884.6, "taker_buy_quote": 92799.3269 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.947, "high": 0.964, "low": 0.944, "close": 0.946, "volume": 113502.1, "close_time": 1770829199999, "quote_volume": 108030.8455, "trades": 478, "taker_buy_base": 52530.3, "taker_buy_quote": 50054.5368 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.946, "high": 0.967, "low": 0.945, "close": 0.961, "volume": 61318.0, "close_time": 1770832799999, "quote_volume": 58693.2577, "trades": 315, "taker_buy_base": 34892.2, "taker_buy_quote": 33449.0432 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.961, "high": 0.974, "low": 0.953, "close": 0.972, "volume": 41529.7, "close_time": 1770836399999, "quote_volume": 40180.9955, "trades": 222, "taker_buy_base": 24344.9, "taker_buy_quote": 23542.8413 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.972, "high": 0.976, "low": 0.965, "close": 0.966, "volume": 45863.0, "close_time": 1770839999999, "quote_volume": 44559.7088, "trades": 178, "taker_buy_base": 15901.2, "taker_buy_quote": 15444.4966 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.966, "high": 0.972, "low": 0.958, "close": 0.971, "volume": 49142.8, "close_time": 1770843599999, "quote_volume": 47450.015, "trades": 250, "taker_buy_base": 24876.2, "taker_buy_quote": 23986.0773 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.971, "high": 0.986, "low": 0.968, "close": 0.98, "volume": 82179.3, "close_time": 1770847199999, "quote_volume": 80475.0937, "trades": 311, "taker_buy_base": 55245.6, "taker_buy_quote": 54127.6149 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.98, "high": 0.984, "low": 0.97, "close": 0.97, "volume": 41843.3, "close_time": 1770850799999, "quote_volume": 40947.3442, "trades": 168, "taker_buy_base": 17123.5, "taker_buy_quote": 16776.681 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.969, "high": 0.97, "low": 0.954, "close": 0.961, "volume": 125404.9, "close_time": 1770854399999, "quote_volume": 120443.5778, "trades": 279, "taker_buy_base": 68766.1, "taker_buy_quote": 66084.5458 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 0.974, "low": 0.961, "close": 0.967, "volume": 98128.5, "close_time": 1770857999999, "quote_volume": 95035.7691, "trades": 333, "taker_buy_base": 57793.7, "taker_buy_quote": 55993.3974 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.967, "high": 0.978, "low": 0.965, "close": 0.971, "volume": 233067.1, "close_time": 1770861599999, "quote_volume": 226228.1918, "trades": 629, "taker_buy_base": 101116.5, "taker_buy_quote": 98314.6203 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.971, "high": 0.978, "low": 0.969, "close": 0.974, "volume": 48450.5, "close_time": 1770865199999, "quote_volume": 47115.2599, "trades": 158, "taker_buy_base": 39588.4, "taker_buy_quote": 38495.7531 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.975, "high": 0.978, "low": 0.974, "close": 0.976, "volume": 38686.3, "close_time": 1770868799999, "quote_volume": 37743.4437, "trades": 131, "taker_buy_base": 18669.1, "taker_buy_quote": 18213.8917 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.975, "high": 0.978, "low": 0.971, "close": 0.973, "volume": 36177.2, "close_time": 1770872399999, "quote_volume": 35235.4639, "trades": 182, "taker_buy_base": 17778.2, "taker_buy_quote": 17311.2548 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.973, "high": 0.978, "low": 0.963, "close": 0.976, "volume": 90490.1, "close_time": 1770875999999, "quote_volume": 87957.7687, "trades": 361, "taker_buy_base": 50940.9, "taker_buy_quote": 49539.1911 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.976, "high": 0.986, "low": 0.974, "close": 0.982, "volume": 42651.6, "close_time": 1770879599999, "quote_volume": 41803.1519, "trades": 197, "taker_buy_base": 16018.7, "taker_buy_quote": 15715.3468 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.982, "high": 0.989, "low": 0.979, "close": 0.989, "volume": 23917.3, "close_time": 1770883199999, "quote_volume": 23529.6197, "trades": 120, "taker_buy_base": 11950.3, "taker_buy_quote": 11757.6175 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.989, "high": 0.991, "low": 0.981, "close": 0.985, "volume": 23921.8, "close_time": 1770886799999, "quote_volume": 23604.9881, "trades": 249, "taker_buy_base": 18324.2, "taker_buy_quote": 18086.5117 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.985, "high": 0.998, "low": 0.98, "close": 0.997, "volume": 104129.9, "close_time": 1770890399999, "quote_volume": 103090.1903, "trades": 366, "taker_buy_base": 63415.2, "taker_buy_quote": 62809.2432 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.998, "high": 1.008, "low": 0.993, "close": 1.008, "volume": 98685.1, "close_time": 1770893999999, "quote_volume": 98647.5552, "trades": 329, "taker_buy_base": 55921.8, "taker_buy_quote": 55915.5237 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.008, "high": 1.011, "low": 0.992, "close": 0.993, "volume": 95654.3, "close_time": 1770897599999, "quote_volume": 95784.2414, "trades": 323, "taker_buy_base": 51745.1, "taker_buy_quote": 51860.8343 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.994, "high": 0.994, "low": 0.961, "close": 0.963, "volume": 192203.6, "close_time": 1770901199999, "quote_volume": 187134.4279, "trades": 543, "taker_buy_base": 84941.0, "taker_buy_quote": 82751.9575 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.964, "high": 0.964, "low": 0.954, "close": 0.963, "volume": 139418.8, "close_time": 1770904799999, "quote_volume": 133754.0057, "trades": 396, "taker_buy_base": 80635.9, "taker_buy_quote": 77368.33 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.962, "high": 0.968, "low": 0.952, "close": 0.964, "volume": 89649.3, "close_time": 1770908399999, "quote_volume": 86063.8919, "trades": 349, "taker_buy_base": 41776.2, "taker_buy_quote": 40097.9075 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.964, "high": 0.972, "low": 0.954, "close": 0.955, "volume": 172896.2, "close_time": 1770911999999, "quote_volume": 166485.288, "trades": 466, "taker_buy_base": 69057.2, "taker_buy_quote": 66483.8492 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.957, "high": 0.957, "low": 0.934, "close": 0.94, "volume": 249942.8, "close_time": 1770915599999, "quote_volume": 235861.2246, "trades": 741, "taker_buy_base": 134000.9, "taker_buy_quote": 126418.8792 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.939, "high": 0.954, "low": 0.937, "close": 0.944, "volume": 168120.4, "close_time": 1770919199999, "quote_volume": 159095.6737, "trades": 400, "taker_buy_base": 40427.2, "taker_buy_quote": 38311.0853 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.945, "high": 0.953, "low": 0.945, "close": 0.95, "volume": 73355.5, "close_time": 1770922799999, "quote_volume": 69589.2408, "trades": 292, "taker_buy_base": 37824.5, "taker_buy_quote": 35896.3838 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.949, "high": 0.966, "low": 0.946, "close": 0.954, "volume": 75488.4, "close_time": 1770926399999, "quote_volume": 72206.581, "trades": 362, "taker_buy_base": 35730.6, "taker_buy_quote": 34228.0889 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.954, "high": 0.957, "low": 0.941, "close": 0.942, "volume": 32714.5, "close_time": 1770929999999, "quote_volume": 30986.8879, "trades": 246, "taker_buy_base": 14067.3, "taker_buy_quote": 13319.103 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.942, "high": 0.947, "low": 0.94, "close": 0.945, "volume": 49698.7, "close_time": 1770933599999, "quote_volume": 46848.5774, "trades": 159, "taker_buy_base": 24543.2, "taker_buy_quote": 23130.0717 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.945, "high": 0.958, "low": 0.943, "close": 0.958, "volume": 80996.2, "close_time": 1770937199999, "quote_volume": 76922.3832, "trades": 261, "taker_buy_base": 21430.7, "taker_buy_quote": 20332.4076 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.958, "high": 0.964, "low": 0.957, "close": 0.962, "volume": 79762.8, "close_time": 1770940799999, "quote_volume": 76639.0533, "trades": 219, "taker_buy_base": 32950.0, "taker_buy_quote": 31655.7647 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.963, "high": 0.967, "low": 0.955, "close": 0.96, "volume": 65338.4, "close_time": 1770944399999, "quote_volume": 62736.3993, "trades": 237, "taker_buy_base": 38298.9, "taker_buy_quote": 36769.6023 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.96, "high": 0.968, "low": 0.959, "close": 0.963, "volume": 81931.5, "close_time": 1770947999999, "quote_volume": 79032.3241, "trades": 330, "taker_buy_base": 46548.9, "taker_buy_quote": 44913.3503 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.963, "high": 0.965, "low": 0.959, "close": 0.963, "volume": 38091.3, "close_time": 1770951599999, "quote_volume": 36648.9978, "trades": 157, "taker_buy_base": 20179.8, "taker_buy_quote": 19415.3851 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.963, "high": 0.966, "low": 0.957, "close": 0.962, "volume": 49222.5, "close_time": 1770955199999, "quote_volume": 47371.1617, "trades": 222, "taker_buy_base": 29089.8, "taker_buy_quote": 27990.644 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.962, "high": 0.965, "low": 0.958, "close": 0.965, "volume": 42658.5, "close_time": 1770958799999, "quote_volume": 40999.5984, "trades": 145, "taker_buy_base": 23873.2, "taker_buy_quote": 22942.458 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.965, "high": 0.973, "low": 0.962, "close": 0.967, "volume": 79654.1, "close_time": 1770962399999, "quote_volume": 77112.8923, "trades": 231, "taker_buy_base": 37555.3, "taker_buy_quote": 36321.913 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.968, "high": 0.988, "low": 0.968, "close": 0.985, "volume": 152293.2, "close_time": 1770965999999, "quote_volume": 148584.8941, "trades": 490, "taker_buy_base": 91793.3, "taker_buy_quote": 89583.3391 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.985, "high": 0.989, "low": 0.975, "close": 0.979, "volume": 142750.6, "close_time": 1770969599999, "quote_volume": 140080.008, "trades": 381, "taker_buy_base": 75339.4, "taker_buy_quote": 73932.2203 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.979, "high": 0.99, "low": 0.976, "close": 0.989, "volume": 101827.5, "close_time": 1770973199999, "quote_volume": 99991.7896, "trades": 289, "taker_buy_base": 56678.3, "taker_buy_quote": 55688.2987 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.989, "high": 0.989, "low": 0.98, "close": 0.982, "volume": 67305.0, "close_time": 1770976799999, "quote_volume": 66164.9106, "trades": 180, "taker_buy_base": 32264.4, "taker_buy_quote": 31726.6439 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.983, "high": 0.99, "low": 0.981, "close": 0.984, "volume": 122547.0, "close_time": 1770980399999, "quote_volume": 120799.9714, "trades": 281, "taker_buy_base": 83035.3, "taker_buy_quote": 81860.6742 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.983, "high": 0.984, "low": 0.977, "close": 0.979, "volume": 75368.5, "close_time": 1770983999999, "quote_volume": 73805.461, "trades": 237, "taker_buy_base": 25655.2, "taker_buy_quote": 25144.5606 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.979, "high": 0.979, "low": 0.974, "close": 0.974, "volume": 72613.0, "close_time": 1770987599999, "quote_volume": 70878.2897, "trades": 221, "taker_buy_base": 42276.6, "taker_buy_quote": 41263.202 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.975, "high": 0.988, "low": 0.972, "close": 0.984, "volume": 111353.0, "close_time": 1770991199999, "quote_volume": 109168.303, "trades": 341, "taker_buy_base": 57120.1, "taker_buy_quote": 56027.9371 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.983, "high": 1.007, "low": 0.98, "close": 0.999, "volume": 557204.7, "close_time": 1770994799999, "quote_volume": 553944.1623, "trades": 1439, "taker_buy_base": 352365.8, "taker_buy_quote": 350243.5252 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.0, "high": 1.027, "low": 0.994, "close": 1.009, "volume": 249909.4, "close_time": 1770998399999, "quote_volume": 252602.9122, "trades": 854, "taker_buy_base": 139411.3, "taker_buy_quote": 140947.5645 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.009, "high": 1.028, "low": 1.007, "close": 1.024, "volume": 217280.8, "close_time": 1771001999999, "quote_volume": 221563.8974, "trades": 588, "taker_buy_base": 116787.9, "taker_buy_quote": 119044.6407 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.024, "high": 1.024, "low": 1.017, "close": 1.017, "volume": 138114.0, "close_time": 1771005599999, "quote_volume": 141005.7933, "trades": 414, "taker_buy_base": 59615.6, "taker_buy_quote": 60868.5403 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.017, "high": 1.021, "low": 1.012, "close": 1.019, "volume": 97588.4, "close_time": 1771009199999, "quote_volume": 99235.3014, "trades": 310, "taker_buy_base": 51643.0, "taker_buy_quote": 52534.169 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.018, "high": 1.024, "low": 1.018, "close": 1.023, "volume": 72125.3, "close_time": 1771012799999, "quote_volume": 73621.4053, "trades": 162, "taker_buy_base": 39010.3, "taker_buy_quote": 39826.033 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.023, "high": 1.024, "low": 1.018, "close": 1.023, "volume": 75041.4, "close_time": 1771016399999, "quote_volume": 76601.8367, "trades": 257, "taker_buy_base": 44336.2, "taker_buy_quote": 45256.7503 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.023, "high": 1.03, "low": 1.023, "close": 1.026, "volume": 60889.4, "close_time": 1771019999999, "quote_volume": 62495.5136, "trades": 226, "taker_buy_base": 35769.7, "taker_buy_quote": 36711.2356 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.027, "high": 1.03, "low": 1.022, "close": 1.024, "volume": 71452.5, "close_time": 1771023599999, "quote_volume": 73284.9964, "trades": 200, "taker_buy_base": 25048.8, "taker_buy_quote": 25706.0425 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.024, "high": 1.024, "low": 1.02, "close": 1.023, "volume": 26140.8, "close_time": 1771027199999, "quote_volume": 26716.1068, "trades": 137, "taker_buy_base": 12363.6, "taker_buy_quote": 12634.317 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.023, "high": 1.027, "low": 1.02, "close": 1.024, "volume": 120960.2, "close_time": 1771030799999, "quote_volume": 123774.0125, "trades": 343, "taker_buy_base": 65307.1, "taker_buy_quote": 66795.0644 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.023, "high": 1.029, "low": 1.022, "close": 1.027, "volume": 37912.6, "close_time": 1771034399999, "quote_volume": 38865.0585, "trades": 199, "taker_buy_base": 14632.4, "taker_buy_quote": 15008.281 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.027, "high": 1.029, "low": 1.024, "close": 1.026, "volume": 78289.2, "close_time": 1771037999999, "quote_volume": 80369.4538, "trades": 172, "taker_buy_base": 37990.0, "taker_buy_quote": 38978.6875 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.026, "high": 1.029, "low": 1.025, "close": 1.028, "volume": 49366.4, "close_time": 1771041599999, "quote_volume": 50683.9996, "trades": 162, "taker_buy_base": 29103.4, "taker_buy_quote": 29878.2823 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.028, "high": 1.028, "low": 1.023, "close": 1.023, "volume": 52419.7, "close_time": 1771045199999, "quote_volume": 53801.8625, "trades": 163, "taker_buy_base": 33372.2, "taker_buy_quote": 34261.868 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.023, "high": 1.03, "low": 1.022, "close": 1.025, "volume": 72774.3, "close_time": 1771048799999, "quote_volume": 74676.0452, "trades": 168, "taker_buy_base": 36000.0, "taker_buy_quote": 36927.4181 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.024, "high": 1.025, "low": 1.016, "close": 1.025, "volume": 141839.6, "close_time": 1771052399999, "quote_volume": 144849.7156, "trades": 325, "taker_buy_base": 68244.1, "taker_buy_quote": 69712.8696 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.026, "high": 1.032, "low": 1.024, "close": 1.03, "volume": 129574.2, "close_time": 1771055999999, "quote_volume": 133262.3556, "trades": 275, "taker_buy_base": 67534.4, "taker_buy_quote": 69464.257 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.031, "high": 1.042, "low": 1.03, "close": 1.041, "volume": 142187.4, "close_time": 1771059599999, "quote_volume": 147308.1161, "trades": 355, "taker_buy_base": 76353.3, "taker_buy_quote": 79148.6367 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.04, "high": 1.045, "low": 1.04, "close": 1.044, "volume": 89876.7, "close_time": 1771063199999, "quote_volume": 93663.0527, "trades": 254, "taker_buy_base": 42788.8, "taker_buy_quote": 44602.747 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.043, "high": 1.043, "low": 1.038, "close": 1.041, "volume": 48557.6, "close_time": 1771066799999, "quote_volume": 50496.74, "trades": 148, "taker_buy_base": 27377.6, "taker_buy_quote": 28474.6104 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.041, "high": 1.054, "low": 1.041, "close": 1.053, "volume": 96824.5, "close_time": 1771070399999, "quote_volume": 101498.5614, "trades": 366, "taker_buy_base": 54091.0, "taker_buy_quote": 56692.95 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.053, "high": 1.063, "low": 1.052, "close": 1.052, "volume": 142984.1, "close_time": 1771073999999, "quote_volume": 151124.3752, "trades": 476, "taker_buy_base": 60203.1, "taker_buy_quote": 63640.9205 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.051, "high": 1.052, "low": 1.044, "close": 1.048, "volume": 89592.1, "close_time": 1771077599999, "quote_volume": 93899.2933, "trades": 319, "taker_buy_base": 45818.7, "taker_buy_quote": 48043.21 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.048, "high": 1.062, "low": 1.048, "close": 1.062, "volume": 127347.2, "close_time": 1771081199999, "quote_volume": 134221.3871, "trades": 406, "taker_buy_base": 64607.5, "taker_buy_quote": 68133.6437 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.06, "high": 1.069, "low": 1.058, "close": 1.068, "volume": 154947.9, "close_time": 1771084799999, "quote_volume": 164827.9066, "trades": 408, "taker_buy_base": 80395.5, "taker_buy_quote": 85567.0983 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.068, "high": 1.076, "low": 1.058, "close": 1.073, "volume": 141426.1, "close_time": 1771088399999, "quote_volume": 150919.516, "trades": 563, "taker_buy_base": 66446.1, "taker_buy_quote": 70866.7698 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.072, "high": 1.084, "low": 1.068, "close": 1.072, "volume": 141895.0, "close_time": 1771091999999, "quote_volume": 152697.0158, "trades": 529, "taker_buy_base": 82664.9, "taker_buy_quote": 88962.5672 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.072, "high": 1.084, "low": 1.071, "close": 1.08, "volume": 176375.2, "close_time": 1771095599999, "quote_volume": 190477.4733, "trades": 377, "taker_buy_base": 99361.2, "taker_buy_quote": 107335.197 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.08, "high": 1.095, "low": 1.078, "close": 1.091, "volume": 107619.4, "close_time": 1771099199999, "quote_volume": 116920.787, "trades": 449, "taker_buy_base": 60552.5, "taker_buy_quote": 65748.0398 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.091, "high": 1.095, "low": 1.082, "close": 1.086, "volume": 101235.8, "close_time": 1771102799999, "quote_volume": 110207.3542, "trades": 329, "taker_buy_base": 51649.6, "taker_buy_quote": 56226.5217 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.088, "high": 1.101, "low": 1.084, "close": 1.089, "volume": 122124.6, "close_time": 1771106399999, "quote_volume": 133358.5735, "trades": 477, "taker_buy_base": 55727.8, "taker_buy_quote": 60841.3426 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.089, "high": 1.096, "low": 1.088, "close": 1.091, "volume": 64194.1, "close_time": 1771109999999, "quote_volume": 70183.3002, "trades": 188, "taker_buy_base": 31200.4, "taker_buy_quote": 34096.7476 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.091, "high": 1.093, "low": 1.081, "close": 1.085, "volume": 83701.5, "close_time": 1771113599999, "quote_volume": 90930.5967, "trades": 275, "taker_buy_base": 29706.7, "taker_buy_quote": 32263.93 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.086, "low": 1.073, "close": 1.078, "volume": 94340.8, "close_time": 1771117199999, "quote_volume": 101722.7444, "trades": 362, "taker_buy_base": 47565.8, "taker_buy_quote": 51310.064 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.078, "high": 1.084, "low": 1.07, "close": 1.076, "volume": 55556.5, "close_time": 1771120799999, "quote_volume": 59848.082, "trades": 261, "taker_buy_base": 26326.4, "taker_buy_quote": 28362.6009 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.076, "high": 1.081, "low": 1.064, "close": 1.071, "volume": 79134.5, "close_time": 1771124399999, "quote_volume": 84839.9034, "trades": 294, "taker_buy_base": 33537.8, "taker_buy_quote": 35938.6982 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.07, "high": 1.073, "low": 1.058, "close": 1.072, "volume": 87821.2, "close_time": 1771127999999, "quote_volume": 93467.2845, "trades": 426, "taker_buy_base": 32398.0, "taker_buy_quote": 34492.1436 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.073, "high": 1.088, "low": 1.072, "close": 1.074, "volume": 98117.5, "close_time": 1771131599999, "quote_volume": 105917.0617, "trades": 502, "taker_buy_base": 53345.2, "taker_buy_quote": 57604.7366 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.075, "high": 1.084, "low": 1.074, "close": 1.08, "volume": 34566.5, "close_time": 1771135199999, "quote_volume": 37305.2762, "trades": 211, "taker_buy_base": 17094.4, "taker_buy_quote": 18452.2257 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.08, "high": 1.083, "low": 1.074, "close": 1.077, "volume": 21532.5, "close_time": 1771138799999, "quote_volume": 23218.5525, "trades": 124, "taker_buy_base": 10606.4, "taker_buy_quote": 11438.726 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.078, "high": 1.09, "low": 1.078, "close": 1.087, "volume": 41174.6, "close_time": 1771142399999, "quote_volume": 44706.3664, "trades": 237, "taker_buy_base": 20736.5, "taker_buy_quote": 22521.6825 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.088, "high": 1.09, "low": 1.067, "close": 1.072, "volume": 71000.3, "close_time": 1771145999999, "quote_volume": 76426.9989, "trades": 386, "taker_buy_base": 28079.9, "taker_buy_quote": 30292.9089 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.072, "high": 1.08, "low": 1.072, "close": 1.078, "volume": 46100.4, "close_time": 1771149599999, "quote_volume": 49655.6561, "trades": 278, "taker_buy_base": 21412.0, "taker_buy_quote": 23055.0714 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.078, "high": 1.081, "low": 1.07, "close": 1.078, "volume": 39350.1, "close_time": 1771153199999, "quote_volume": 42343.5727, "trades": 289, "taker_buy_base": 15473.4, "taker_buy_quote": 16643.6347 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.078, "high": 1.084, "low": 1.078, "close": 1.083, "volume": 29576.0, "close_time": 1771156799999, "quote_volume": 31970.9996, "trades": 197, "taker_buy_base": 15212.2, "taker_buy_quote": 16447.764 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.082, "high": 1.085, "low": 1.052, "close": 1.052, "volume": 188319.8, "close_time": 1771160399999, "quote_volume": 201150.7018, "trades": 708, "taker_buy_base": 68623.7, "taker_buy_quote": 73326.7367 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.053, "high": 1.066, "low": 1.047, "close": 1.05, "volume": 160981.8, "close_time": 1771163999999, "quote_volume": 170118.9867, "trades": 615, "taker_buy_base": 64579.5, "taker_buy_quote": 68281.6453 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.051, "high": 1.059, "low": 1.049, "close": 1.058, "volume": 55600.3, "close_time": 1771167599999, "quote_volume": 58645.183, "trades": 261, "taker_buy_base": 31553.7, "taker_buy_quote": 33277.245 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.058, "high": 1.061, "low": 1.052, "close": 1.058, "volume": 43828.4, "close_time": 1771171199999, "quote_volume": 46305.113, "trades": 309, "taker_buy_base": 20626.7, "taker_buy_quote": 21789.6241 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.057, "high": 1.058, "low": 1.049, "close": 1.055, "volume": 52187.5, "close_time": 1771174799999, "quote_volume": 55029.7385, "trades": 258, "taker_buy_base": 22997.2, "taker_buy_quote": 24239.3214 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.054, "high": 1.056, "low": 1.033, "close": 1.043, "volume": 100197.1, "close_time": 1771178399999, "quote_volume": 104643.5809, "trades": 556, "taker_buy_base": 42518.8, "taker_buy_quote": 44428.4251 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.043, "high": 1.046, "low": 1.034, "close": 1.037, "volume": 112808.8, "close_time": 1771181999999, "quote_volume": 117391.2385, "trades": 307, "taker_buy_base": 61305.3, "taker_buy_quote": 63762.4751 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.039, "high": 1.045, "low": 1.031, "close": 1.04, "volume": 80890.8, "close_time": 1771185599999, "quote_volume": 83928.6515, "trades": 357, "taker_buy_base": 43387.1, "taker_buy_quote": 45026.0694 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.039, "high": 1.046, "low": 1.036, "close": 1.043, "volume": 43611.6, "close_time": 1771189199999, "quote_volume": 45435.9265, "trades": 197, "taker_buy_base": 14357.1, "taker_buy_quote": 14963.4922 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.043, "high": 1.051, "low": 1.043, "close": 1.047, "volume": 32861.3, "close_time": 1771192799999, "quote_volume": 34418.4959, "trades": 136, "taker_buy_base": 13359.2, "taker_buy_quote": 14002.1142 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.046, "high": 1.053, "low": 1.045, "close": 1.052, "volume": 36651.7, "close_time": 1771196399999, "quote_volume": 38469.3737, "trades": 155, "taker_buy_base": 20713.7, "taker_buy_quote": 21750.3051 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.051, "high": 1.056, "low": 1.041, "close": 1.055, "volume": 26595.8, "close_time": 1771199999999, "quote_volume": 27902.806, "trades": 140, "taker_buy_base": 12470.2, "taker_buy_quote": 13103.8261 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.062, "low": 1.051, "close": 1.055, "volume": 93120.2, "close_time": 1771203599999, "quote_volume": 98285.949, "trades": 374, "taker_buy_base": 45263.6, "taker_buy_quote": 47753.5419 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.054, "high": 1.062, "low": 1.049, "close": 1.052, "volume": 112120.7, "close_time": 1771207199999, "quote_volume": 118452.3387, "trades": 455, "taker_buy_base": 58218.8, "taker_buy_quote": 61496.8287 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.051, "high": 1.055, "low": 1.044, "close": 1.047, "volume": 19660.8, "close_time": 1771210799999, "quote_volume": 20657.6231, "trades": 112, "taker_buy_base": 7691.3, "taker_buy_quote": 8081.1939 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.048, "high": 1.05, "low": 1.044, "close": 1.049, "volume": 23261.6, "close_time": 1771214399999, "quote_volume": 24352.25, "trades": 131, "taker_buy_base": 11047.2, "taker_buy_quote": 11566.5728 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.049, "high": 1.056, "low": 1.049, "close": 1.055, "volume": 26192.3, "close_time": 1771217999999, "quote_volume": 27581.9611, "trades": 166, "taker_buy_base": 12719.6, "taker_buy_quote": 13394.4637 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.057, "high": 1.058, "low": 1.04, "close": 1.042, "volume": 33746.1, "close_time": 1771221599999, "quote_volume": 35386.0054, "trades": 196, "taker_buy_base": 19227.0, "taker_buy_quote": 20174.1809 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.041, "high": 1.052, "low": 1.041, "close": 1.05, "volume": 27874.2, "close_time": 1771225199999, "quote_volume": 29152.7699, "trades": 144, "taker_buy_base": 16743.3, "taker_buy_quote": 17503.1238 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.049, "high": 1.05, "low": 1.043, "close": 1.043, "volume": 29857.3, "close_time": 1771228799999, "quote_volume": 31253.9906, "trades": 153, "taker_buy_base": 17273.9, "taker_buy_quote": 18095.0672 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.043, "high": 1.048, "low": 1.043, "close": 1.047, "volume": 26799.3, "close_time": 1771232399999, "quote_volume": 28037.1052, "trades": 142, "taker_buy_base": 10422.8, "taker_buy_quote": 10903.7787 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.047, "high": 1.055, "low": 1.044, "close": 1.051, "volume": 118697.9, "close_time": 1771235999999, "quote_volume": 124386.0918, "trades": 291, "taker_buy_base": 29970.2, "taker_buy_quote": 31466.9312 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.05, "high": 1.052, "low": 1.043, "close": 1.046, "volume": 120459.9, "close_time": 1771239599999, "quote_volume": 126047.6048, "trades": 369, "taker_buy_base": 36574.4, "taker_buy_quote": 38354.1449 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.046, "high": 1.047, "low": 1.032, "close": 1.047, "volume": 94689.7, "close_time": 1771243199999, "quote_volume": 98593.249, "trades": 428, "taker_buy_base": 47444.0, "taker_buy_quote": 49411.6946 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.047, "high": 1.07, "low": 1.045, "close": 1.069, "volume": 140593.1, "close_time": 1771246799999, "quote_volume": 148896.2748, "trades": 553, "taker_buy_base": 63529.9, "taker_buy_quote": 67436.8608 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.07, "high": 1.074, "low": 1.04, "close": 1.044, "volume": 74905.9, "close_time": 1771250399999, "quote_volume": 79433.6544, "trades": 415, "taker_buy_base": 35329.1, "taker_buy_quote": 37401.6508 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.043, "high": 1.051, "low": 1.037, "close": 1.048, "volume": 56778.0, "close_time": 1771253999999, "quote_volume": 59328.5911, "trades": 278, "taker_buy_base": 21901.2, "taker_buy_quote": 22883.971 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.049, "high": 1.055, "low": 1.025, "close": 1.031, "volume": 73229.5, "close_time": 1771257599999, "quote_volume": 75638.0139, "trades": 408, "taker_buy_base": 28836.5, "taker_buy_quote": 29818.0672 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.03, "high": 1.045, "low": 1.03, "close": 1.044, "volume": 92359.8, "close_time": 1771261199999, "quote_volume": 96028.5562, "trades": 446, "taker_buy_base": 43720.6, "taker_buy_quote": 45476.5776 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.043, "high": 1.049, "low": 1.038, "close": 1.045, "volume": 31891.2, "close_time": 1771264799999, "quote_volume": 33320.6276, "trades": 252, "taker_buy_base": 12011.5, "taker_buy_quote": 12551.4207 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.045, "high": 1.052, "low": 1.045, "close": 1.048, "volume": 41484.8, "close_time": 1771268399999, "quote_volume": 43542.2403, "trades": 194, "taker_buy_base": 27157.1, "taker_buy_quote": 28512.8797 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.048, "high": 1.058, "low": 1.045, "close": 1.054, "volume": 52128.9, "close_time": 1771271999999, "quote_volume": 54777.497, "trades": 222, "taker_buy_base": 40099.4, "taker_buy_quote": 42112.8697 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.055, "high": 1.065, "low": 1.05, "close": 1.064, "volume": 147588.8, "close_time": 1771275599999, "quote_volume": 156447.7581, "trades": 391, "taker_buy_base": 116535.5, "taker_buy_quote": 123641.4621 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.063, "high": 1.066, "low": 1.056, "close": 1.065, "volume": 85773.6, "close_time": 1771279199999, "quote_volume": 90860.51, "trades": 330, "taker_buy_base": 41187.1, "taker_buy_quote": 43661.0404 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.064, "high": 1.065, "low": 1.055, "close": 1.058, "volume": 32440.1, "close_time": 1771282799999, "quote_volume": 34375.1552, "trades": 156, "taker_buy_base": 18602.0, "taker_buy_quote": 19719.4591 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.057, "high": 1.06, "low": 1.055, "close": 1.058, "volume": 24159.4, "close_time": 1771286399999, "quote_volume": 25534.8951, "trades": 225, "taker_buy_base": 8638.8, "taker_buy_quote": 9131.2344 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.057, "high": 1.06, "low": 1.052, "close": 1.053, "volume": 25509.9, "close_time": 1771289999999, "quote_volume": 26935.3341, "trades": 339, "taker_buy_base": 16229.8, "taker_buy_quote": 17133.5289 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.053, "high": 1.058, "low": 1.047, "close": 1.051, "volume": 44127.9, "close_time": 1771293599999, "quote_volume": 46431.6958, "trades": 425, "taker_buy_base": 14091.8, "taker_buy_quote": 14838.2202 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.05, "high": 1.062, "low": 1.044, "close": 1.059, "volume": 54095.2, "close_time": 1771297199999, "quote_volume": 56997.1688, "trades": 381, "taker_buy_base": 29159.5, "taker_buy_quote": 30736.3634 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.059, "high": 1.059, "low": 1.053, "close": 1.055, "volume": 17163.8, "close_time": 1771300799999, "quote_volume": 18101.8879, "trades": 275, "taker_buy_base": 9597.2, "taker_buy_quote": 10123.1626 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.054, "high": 1.061, "low": 1.052, "close": 1.053, "volume": 15070.9, "close_time": 1771304399999, "quote_volume": 15912.088, "trades": 304, "taker_buy_base": 8471.7, "taker_buy_quote": 8945.1015 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.054, "high": 1.054, "low": 1.041, "close": 1.049, "volume": 32012.4, "close_time": 1771307999999, "quote_volume": 33519.8061, "trades": 413, "taker_buy_base": 11959.0, "taker_buy_quote": 12526.9462 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.049, "high": 1.054, "low": 1.049, "close": 1.054, "volume": 16808.1, "close_time": 1771311599999, "quote_volume": 17672.8359, "trades": 390, "taker_buy_base": 8577.1, "taker_buy_quote": 9020.7207 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.053, "high": 1.056, "low": 1.049, "close": 1.054, "volume": 36348.5, "close_time": 1771315199999, "quote_volume": 38258.2108, "trades": 323, "taker_buy_base": 14466.1, "taker_buy_quote": 15228.6017 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.053, "high": 1.057, "low": 1.05, "close": 1.052, "volume": 31470.4, "close_time": 1771318799999, "quote_volume": 33161.1878, "trades": 300, "taker_buy_base": 13547.5, "taker_buy_quote": 14275.3151 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.053, "high": 1.055, "low": 1.05, "close": 1.052, "volume": 15396.2, "close_time": 1771322399999, "quote_volume": 16191.6333, "trades": 263, "taker_buy_base": 7133.5, "taker_buy_quote": 7500.4825 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.052, "high": 1.054, "low": 1.045, "close": 1.051, "volume": 25994.4, "close_time": 1771325999999, "quote_volume": 27266.5503, "trades": 319, "taker_buy_base": 10400.5, "taker_buy_quote": 10898.3982 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.051, "high": 1.057, "low": 1.051, "close": 1.056, "volume": 47616.3, "close_time": 1771329599999, "quote_volume": 50157.5199, "trades": 360, "taker_buy_base": 26272.9, "taker_buy_quote": 27675.3879 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.055, "high": 1.067, "low": 1.054, "close": 1.056, "volume": 116777.8, "close_time": 1771333199999, "quote_volume": 123862.0015, "trades": 505, "taker_buy_base": 53795.5, "taker_buy_quote": 57102.5502 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.057, "high": 1.067, "low": 1.054, "close": 1.06, "volume": 61917.0, "close_time": 1771336799999, "quote_volume": 65688.1856, "trades": 461, "taker_buy_base": 47160.3, "taker_buy_quote": 50033.634 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.06, "high": 1.061, "low": 1.032, "close": 1.037, "volume": 290796.4, "close_time": 1771340399999, "quote_volume": 303275.1313, "trades": 1658, "taker_buy_base": 187462.3, "taker_buy_quote": 195549.4291 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.037, "high": 1.045, "low": 1.029, "close": 1.04, "volume": 138481.3, "close_time": 1771343999999, "quote_volume": 143515.4579, "trades": 813, "taker_buy_base": 58562.4, "taker_buy_quote": 60741.7187 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.039, "high": 1.054, "low": 1.038, "close": 1.044, "volume": 166269.2, "close_time": 1771347599999, "quote_volume": 173772.3395, "trades": 798, "taker_buy_base": 60574.0, "taker_buy_quote": 63345.671 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.044, "high": 1.047, "low": 1.028, "close": 1.035, "volume": 70463.4, "close_time": 1771351199999, "quote_volume": 73016.7629, "trades": 531, "taker_buy_base": 37688.4, "taker_buy_quote": 39026.3251 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.034, "high": 1.058, "low": 1.033, "close": 1.055, "volume": 75608.1, "close_time": 1771354799999, "quote_volume": 79262.1876, "trades": 554, "taker_buy_base": 37711.2, "taker_buy_quote": 39531.0473 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.055, "high": 1.056, "low": 1.044, "close": 1.046, "volume": 91698.5, "close_time": 1771358399999, "quote_volume": 96154.1702, "trades": 489, "taker_buy_base": 36445.6, "taker_buy_quote": 38195.7191 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.045, "high": 1.047, "low": 1.035, "close": 1.043, "volume": 68906.9, "close_time": 1771361999999, "quote_volume": 71771.9556, "trades": 530, "taker_buy_base": 40743.6, "taker_buy_quote": 42431.5024 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.044, "high": 1.048, "low": 1.041, "close": 1.046, "volume": 19556.1, "close_time": 1771365599999, "quote_volume": 20412.478, "trades": 284, "taker_buy_base": 12169.0, "taker_buy_quote": 12700.7863 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.045, "high": 1.048, "low": 1.042, "close": 1.043, "volume": 24562.7, "close_time": 1771369199999, "quote_volume": 25636.6724, "trades": 266, "taker_buy_base": 18147.0, "taker_buy_quote": 18939.7113 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.042, "high": 1.046, "low": 1.04, "close": 1.044, "volume": 37316.4, "close_time": 1771372799999, "quote_volume": 38918.3663, "trades": 285, "taker_buy_base": 10265.8, "taker_buy_quote": 10707.5928 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.047, "low": 1.039, "close": 1.041, "volume": 46036.0, "close_time": 1771376399999, "quote_volume": 48069.1063, "trades": 428, "taker_buy_base": 25066.4, "taker_buy_quote": 26183.8669 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.04, "high": 1.044, "low": 1.037, "close": 1.042, "volume": 32411.3, "close_time": 1771379999999, "quote_volume": 33740.8334, "trades": 356, "taker_buy_base": 18608.1, "taker_buy_quote": 19372.811 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.042, "high": 1.048, "low": 1.042, "close": 1.047, "volume": 16403.6, "close_time": 1771383599999, "quote_volume": 17143.0849, "trades": 270, "taker_buy_base": 7386.1, "taker_buy_quote": 7717.6861 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.046, "high": 1.051, "low": 1.044, "close": 1.049, "volume": 24346.2, "close_time": 1771387199999, "quote_volume": 25524.447, "trades": 298, "taker_buy_base": 12448.9, "taker_buy_quote": 13048.1765 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.05, "high": 1.05, "low": 1.046, "close": 1.047, "volume": 20825.7, "close_time": 1771390799999, "quote_volume": 21811.3484, "trades": 288, "taker_buy_base": 12384.0, "taker_buy_quote": 12971.9637 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.047, "high": 1.051, "low": 1.045, "close": 1.048, "volume": 18320.7, "close_time": 1771394399999, "quote_volume": 19189.8236, "trades": 277, "taker_buy_base": 11644.4, "taker_buy_quote": 12195.2804 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.048, "high": 1.051, "low": 1.046, "close": 1.046, "volume": 26276.3, "close_time": 1771397999999, "quote_volume": 27535.7434, "trades": 307, "taker_buy_base": 14917.6, "taker_buy_quote": 15634.2882 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.046, "high": 1.053, "low": 1.042, "close": 1.051, "volume": 23343.3, "close_time": 1771401599999, "quote_volume": 24444.3475, "trades": 466, "taker_buy_base": 10793.3, "taker_buy_quote": 11307.2428 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.05, "high": 1.056, "low": 1.048, "close": 1.05, "volume": 58184.2, "close_time": 1771405199999, "quote_volume": 61192.7198, "trades": 561, "taker_buy_base": 25835.5, "taker_buy_quote": 27169.1479 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.049, "high": 1.052, "low": 1.048, "close": 1.05, "volume": 28255.9, "close_time": 1771408799999, "quote_volume": 29662.9395, "trades": 431, "taker_buy_base": 14284.0, "taker_buy_quote": 15003.5213 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.05, "high": 1.059, "low": 1.049, "close": 1.052, "volume": 87171.3, "close_time": 1771412399999, "quote_volume": 91940.2444, "trades": 424, "taker_buy_base": 67689.9, "taker_buy_quote": 71397.3347 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.052, "high": 1.052, "low": 1.036, "close": 1.041, "volume": 56616.5, "close_time": 1771415999999, "quote_volume": 59103.0547, "trades": 494, "taker_buy_base": 27217.7, "taker_buy_quote": 28401.6148 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.04, "high": 1.045, "low": 1.035, "close": 1.039, "volume": 38516.2, "close_time": 1771419599999, "quote_volume": 40085.2276, "trades": 365, "taker_buy_base": 15486.5, "taker_buy_quote": 16120.8928 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.04, "high": 1.042, "low": 1.03, "close": 1.035, "volume": 95240.2, "close_time": 1771423199999, "quote_volume": 98628.9314, "trades": 616, "taker_buy_base": 32991.1, "taker_buy_quote": 34180.0972 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.035, "high": 1.042, "low": 1.03, "close": 1.041, "volume": 83724.7, "close_time": 1771426799999, "quote_volume": 86711.7939, "trades": 624, "taker_buy_base": 41572.2, "taker_buy_quote": 43045.1397 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.041, "high": 1.065, "low": 1.041, "close": 1.053, "volume": 209708.1, "close_time": 1771430399999, "quote_volume": 221148.6324, "trades": 923, "taker_buy_base": 120630.9, "taker_buy_quote": 127252.9341 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.052, "high": 1.054, "low": 1.037, "close": 1.04, "volume": 74962.9, "close_time": 1771433999999, "quote_volume": 78244.1011, "trades": 458, "taker_buy_base": 31028.3, "taker_buy_quote": 32348.3423 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.039, "high": 1.05, "low": 1.033, "close": 1.038, "volume": 172543.0, "close_time": 1771437599999, "quote_volume": 178940.8017, "trades": 550, "taker_buy_base": 43842.8, "taker_buy_quote": 45610.1391 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.038, "high": 1.04, "low": 1.021, "close": 1.024, "volume": 120271.5, "close_time": 1771441199999, "quote_volume": 123913.5786, "trades": 703, "taker_buy_base": 44221.3, "taker_buy_quote": 45594.0714 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.023, "high": 1.027, "low": 1.012, "close": 1.019, "volume": 98896.2, "close_time": 1771444799999, "quote_volume": 100829.1675, "trades": 530, "taker_buy_base": 44068.3, "taker_buy_quote": 44959.3615 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.018, "high": 1.027, "low": 1.016, "close": 1.018, "volume": 43506.1, "close_time": 1771448399999, "quote_volume": 44415.2421, "trades": 429, "taker_buy_base": 16211.1, "taker_buy_quote": 16546.1692 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.019, "high": 1.02, "low": 1.012, "close": 1.016, "volume": 28521.6, "close_time": 1771451999999, "quote_volume": 29009.559, "trades": 296, "taker_buy_base": 17196.7, "taker_buy_quote": 17495.0229 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.016, "high": 1.017, "low": 1.005, "close": 1.013, "volume": 48222.6, "close_time": 1771455599999, "quote_volume": 48686.1719, "trades": 337, "taker_buy_base": 20530.6, "taker_buy_quote": 20756.0487 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.012, "high": 1.018, "low": 1.005, "close": 1.016, "volume": 42086.3, "close_time": 1771459199999, "quote_volume": 42446.5857, "trades": 285, "taker_buy_base": 24903.5, "taker_buy_quote": 25120.4621 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.017, "high": 1.017, "low": 1.003, "close": 1.004, "volume": 48327.1, "close_time": 1771462799999, "quote_volume": 48763.39, "trades": 377, "taker_buy_base": 8135.0, "taker_buy_quote": 8208.3143 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.004, "high": 1.015, "low": 1.004, "close": 1.015, "volume": 45452.8, "close_time": 1771466399999, "quote_volume": 45932.2076, "trades": 381, "taker_buy_base": 30262.4, "taker_buy_quote": 30572.9527 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.014, "high": 1.017, "low": 1.009, "close": 1.015, "volume": 28967.3, "close_time": 1771469999999, "quote_volume": 29362.0607, "trades": 273, "taker_buy_base": 11298.9, "taker_buy_quote": 11458.7209 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.014, "high": 1.018, "low": 1.011, "close": 1.014, "volume": 36071.4, "close_time": 1771473599999, "quote_volume": 36606.4778, "trades": 284, "taker_buy_base": 11728.1, "taker_buy_quote": 11897.4243 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.014, "high": 1.019, "low": 1.011, "close": 1.015, "volume": 14965.8, "close_time": 1771477199999, "quote_volume": 15187.6879, "trades": 226, "taker_buy_base": 6732.9, "taker_buy_quote": 6833.8526 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.014, "high": 1.017, "low": 1.009, "close": 1.013, "volume": 34526.4, "close_time": 1771480799999, "quote_volume": 34976.3716, "trades": 248, "taker_buy_base": 17559.0, "taker_buy_quote": 17783.891 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.013, "high": 1.021, "low": 1.013, "close": 1.018, "volume": 24645.1, "close_time": 1771484399999, "quote_volume": 25071.6627, "trades": 288, "taker_buy_base": 11763.0, "taker_buy_quote": 11967.7278 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.019, "high": 1.023, "low": 1.015, "close": 1.02, "volume": 35386.3, "close_time": 1771487999999, "quote_volume": 36062.258, "trades": 397, "taker_buy_base": 25514.5, "taker_buy_quote": 26003.4492 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.02, "high": 1.02, "low": 1.002, "close": 1.008, "volume": 28523.4, "close_time": 1771491599999, "quote_volume": 28791.0435, "trades": 332, "taker_buy_base": 9959.7, "taker_buy_quote": 10054.0582 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.007, "high": 1.014, "low": 1.006, "close": 1.008, "volume": 34645.2, "close_time": 1771495199999, "quote_volume": 35025.2097, "trades": 315, "taker_buy_base": 10464.0, "taker_buy_quote": 10575.9476 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.008, "high": 1.013, "low": 1.004, "close": 1.008, "volume": 24291.7, "close_time": 1771498799999, "quote_volume": 24477.2572, "trades": 297, "taker_buy_base": 10204.1, "taker_buy_quote": 10284.3853 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.007, "high": 1.009, "low": 1.004, "close": 1.006, "volume": 28061.7, "close_time": 1771502399999, "quote_volume": 28238.4967, "trades": 268, "taker_buy_base": 16509.2, "taker_buy_quote": 16613.3901 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.006, "high": 1.009, "low": 1.003, "close": 1.005, "volume": 15141.9, "close_time": 1771505999999, "quote_volume": 15227.4964, "trades": 223, "taker_buy_base": 7804.0, "taker_buy_quote": 7853.4479 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.005, "high": 1.005, "low": 0.99, "close": 0.996, "volume": 51565.0, "close_time": 1771509599999, "quote_volume": 51439.4944, "trades": 417, "taker_buy_base": 23583.2, "taker_buy_quote": 23503.7566 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.996, "high": 1.01, "low": 0.991, "close": 1.005, "volume": 86970.7, "close_time": 1771513199999, "quote_volume": 86849.7608, "trades": 467, "taker_buy_base": 50289.5, "taker_buy_quote": 50263.0726 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.005, "high": 1.008, "low": 0.99, "close": 0.992, "volume": 53872.2, "close_time": 1771516799999, "quote_volume": 53613.8689, "trades": 384, "taker_buy_base": 22566.4, "taker_buy_quote": 22471.1369 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.993, "high": 0.996, "low": 0.98, "close": 0.992, "volume": 136494.6, "close_time": 1771520399999, "quote_volume": 135063.9919, "trades": 455, "taker_buy_base": 79025.8, "taker_buy_quote": 78285.8818 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.992, "high": 1.005, "low": 0.985, "close": 0.989, "volume": 73460.5, "close_time": 1771523999999, "quote_volume": 73144.3231, "trades": 458, "taker_buy_base": 44801.8, "taker_buy_quote": 44624.384 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.99, "high": 1.009, "low": 0.987, "close": 1.003, "volume": 72195.1, "close_time": 1771527599999, "quote_volume": 72234.7636, "trades": 437, "taker_buy_base": 26233.2, "taker_buy_quote": 26220.1409 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.002, "high": 1.004, "low": 0.995, "close": 1.001, "volume": 43862.1, "close_time": 1771531199999, "quote_volume": 43893.058, "trades": 342, "taker_buy_base": 28817.9, "taker_buy_quote": 28858.1951 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.001, "high": 1.004, "low": 0.996, "close": 1.0, "volume": 71050.8, "close_time": 1771534799999, "quote_volume": 71048.6289, "trades": 377, "taker_buy_base": 40234.7, "taker_buy_quote": 40246.6119 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.002, "high": 1.004, "low": 0.998, "close": 0.998, "volume": 25520.8, "close_time": 1771538399999, "quote_volume": 25517.2973, "trades": 252, "taker_buy_base": 15185.7, "taker_buy_quote": 15185.3426 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.999, "high": 1.004, "low": 0.997, "close": 1.004, "volume": 20965.0, "close_time": 1771541999999, "quote_volume": 20991.6851, "trades": 222, "taker_buy_base": 9276.3, "taker_buy_quote": 9280.7793 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.004, "high": 1.008, "low": 1.002, "close": 1.007, "volume": 24037.7, "close_time": 1771545599999, "quote_volume": 24175.4248, "trades": 256, "taker_buy_base": 12206.9, "taker_buy_quote": 12271.4432 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.011, "low": 1.004, "close": 1.009, "volume": 28804.2, "close_time": 1771549199999, "quote_volume": 29030.814, "trades": 320, "taker_buy_base": 19545.8, "taker_buy_quote": 19708.0701 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.008, "high": 1.013, "low": 1.005, "close": 1.011, "volume": 66547.3, "close_time": 1771552799999, "quote_volume": 67119.8644, "trades": 372, "taker_buy_base": 37084.3, "taker_buy_quote": 37424.5953 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.012, "high": 1.014, "low": 1.009, "close": 1.009, "volume": 36204.8, "close_time": 1771556399999, "quote_volume": 36622.9304, "trades": 290, "taker_buy_base": 16852.7, "taker_buy_quote": 17059.1917 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.009, "high": 1.013, "low": 1.006, "close": 1.011, "volume": 32141.8, "close_time": 1771559999999, "quote_volume": 32455.2109, "trades": 269, "taker_buy_base": 11741.7, "taker_buy_quote": 11861.2929 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.011, "high": 1.011, "low": 1.002, "close": 1.006, "volume": 20316.5, "close_time": 1771563599999, "quote_volume": 20436.2661, "trades": 240, "taker_buy_base": 8208.7, "taker_buy_quote": 8255.1483 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.006, "high": 1.02, "low": 1.002, "close": 1.013, "volume": 42417.3, "close_time": 1771567199999, "quote_volume": 42977.3772, "trades": 324, "taker_buy_base": 23569.1, "taker_buy_quote": 23902.5891 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.014, "high": 1.015, "low": 1.01, "close": 1.014, "volume": 15724.1, "close_time": 1771570799999, "quote_volume": 15916.4602, "trades": 217, "taker_buy_base": 5928.5, "taker_buy_quote": 6001.3468 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.014, "high": 1.018, "low": 1.012, "close": 1.016, "volume": 76672.6, "close_time": 1771574399999, "quote_volume": 77773.3676, "trades": 316, "taker_buy_base": 61123.1, "taker_buy_quote": 62008.7416 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.016, "high": 1.018, "low": 1.011, "close": 1.013, "volume": 53448.0, "close_time": 1771577999999, "quote_volume": 54188.4341, "trades": 415, "taker_buy_base": 21439.5, "taker_buy_quote": 21734.8316 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.013, "high": 1.021, "low": 1.012, "close": 1.017, "volume": 38186.9, "close_time": 1771581599999, "quote_volume": 38847.336, "trades": 369, "taker_buy_base": 18900.8, "taker_buy_quote": 19234.4839 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.016, "high": 1.024, "low": 1.015, "close": 1.018, "volume": 32335.8, "close_time": 1771585199999, "quote_volume": 33012.7841, "trades": 307, "taker_buy_base": 20315.0, "taker_buy_quote": 20738.0481 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.018, "high": 1.019, "low": 1.008, "close": 1.015, "volume": 57113.1, "close_time": 1771588799999, "quote_volume": 57906.1417, "trades": 355, "taker_buy_base": 27233.7, "taker_buy_quote": 27606.021 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.014, "high": 1.027, "low": 1.011, "close": 1.024, "volume": 43802.6, "close_time": 1771592399999, "quote_volume": 44712.9942, "trades": 383, "taker_buy_base": 22144.2, "taker_buy_quote": 22635.054 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.023, "high": 1.027, "low": 1.003, "close": 1.011, "volume": 75671.8, "close_time": 1771595999999, "quote_volume": 76784.627, "trades": 453, "taker_buy_base": 21912.0, "taker_buy_quote": 22296.2279 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.012, "high": 1.033, "low": 1.01, "close": 1.027, "volume": 70708.3, "close_time": 1771599599999, "quote_volume": 72298.9088, "trades": 446, "taker_buy_base": 30354.9, "taker_buy_quote": 31028.7911 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.028, "high": 1.055, "low": 1.028, "close": 1.04, "volume": 160669.5, "close_time": 1771603199999, "quote_volume": 167354.3936, "trades": 938, "taker_buy_base": 86586.4, "taker_buy_quote": 90229.7003 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.04, "high": 1.045, "low": 1.031, "close": 1.043, "volume": 103231.2, "close_time": 1771606799999, "quote_volume": 107409.1641, "trades": 603, "taker_buy_base": 55644.5, "taker_buy_quote": 57924.7759 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.043, "high": 1.046, "low": 1.017, "close": 1.045, "volume": 200494.8, "close_time": 1771610399999, "quote_volume": 206155.1867, "trades": 746, "taker_buy_base": 62631.4, "taker_buy_quote": 64664.953 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.045, "high": 1.046, "low": 1.033, "close": 1.043, "volume": 120254.0, "close_time": 1771613999999, "quote_volume": 125075.7916, "trades": 614, "taker_buy_base": 61481.9, "taker_buy_quote": 64000.7619 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.043, "high": 1.046, "low": 1.036, "close": 1.041, "volume": 29193.1, "close_time": 1771617599999, "quote_volume": 30382.7631, "trades": 330, "taker_buy_base": 10003.3, "taker_buy_quote": 10419.1252 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.04, "high": 1.045, "low": 1.038, "close": 1.044, "volume": 19617.1, "close_time": 1771621199999, "quote_volume": 20427.7962, "trades": 243, "taker_buy_base": 12420.7, "taker_buy_quote": 12939.7991 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.044, "high": 1.049, "low": 1.043, "close": 1.049, "volume": 18771.4, "close_time": 1771624799999, "quote_volume": 19642.2127, "trades": 280, "taker_buy_base": 7727.6, "taker_buy_quote": 8090.0432 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.049, "high": 1.055, "low": 1.046, "close": 1.054, "volume": 25197.5, "close_time": 1771628399999, "quote_volume": 26464.4194, "trades": 346, "taker_buy_base": 12040.5, "taker_buy_quote": 12653.3444 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.054, "high": 1.055, "low": 1.047, "close": 1.054, "volume": 28640.1, "close_time": 1771631999999, "quote_volume": 30146.6069, "trades": 216, "taker_buy_base": 22555.9, "taker_buy_quote": 23746.7411 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.057, "low": 1.043, "close": 1.045, "volume": 54468.4, "close_time": 1771635599999, "quote_volume": 57365.5618, "trades": 359, "taker_buy_base": 18055.7, "taker_buy_quote": 19031.91 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.044, "high": 1.052, "low": 1.042, "close": 1.052, "volume": 51798.2, "close_time": 1771639199999, "quote_volume": 54150.3605, "trades": 380, "taker_buy_base": 33119.7, "taker_buy_quote": 34652.8906 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.052, "high": 1.06, "low": 1.048, "close": 1.057, "volume": 19850.6, "close_time": 1771642799999, "quote_volume": 20913.5792, "trades": 284, "taker_buy_base": 9915.3, "taker_buy_quote": 10449.5835 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.057, "high": 1.065, "low": 1.052, "close": 1.058, "volume": 38662.8, "close_time": 1771646399999, "quote_volume": 40889.4398, "trades": 383, "taker_buy_base": 17127.3, "taker_buy_quote": 18118.8503 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.058, "high": 1.07, "low": 1.056, "close": 1.068, "volume": 24927.4, "close_time": 1771649999999, "quote_volume": 26447.6306, "trades": 344, "taker_buy_base": 11066.4, "taker_buy_quote": 11751.2986 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.068, "high": 1.075, "low": 1.068, "close": 1.069, "volume": 40524.0, "close_time": 1771653599999, "quote_volume": 43447.1927, "trades": 372, "taker_buy_base": 19141.2, "taker_buy_quote": 20514.9038 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.069, "high": 1.073, "low": 1.063, "close": 1.067, "volume": 25642.4, "close_time": 1771657199999, "quote_volume": 27411.3808, "trades": 298, "taker_buy_base": 14789.3, "taker_buy_quote": 15810.0144 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.066, "high": 1.073, "low": 1.065, "close": 1.067, "volume": 43434.8, "close_time": 1771660799999, "quote_volume": 46446.7566, "trades": 338, "taker_buy_base": 22992.9, "taker_buy_quote": 24587.5556 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.067, "high": 1.091, "low": 1.067, "close": 1.089, "volume": 167370.9, "close_time": 1771664399999, "quote_volume": 180965.725, "trades": 807, "taker_buy_base": 91690.3, "taker_buy_quote": 99138.4423 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.089, "high": 1.1, "low": 1.086, "close": 1.09, "volume": 146396.5, "close_time": 1771667999999, "quote_volume": 159840.0281, "trades": 661, "taker_buy_base": 47677.3, "taker_buy_quote": 52144.7496 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.09, "high": 1.105, "low": 1.09, "close": 1.1, "volume": 218841.0, "close_time": 1771671599999, "quote_volume": 240353.5066, "trades": 698, "taker_buy_base": 94580.1, "taker_buy_quote": 103879.3503 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.1, "high": 1.108, "low": 1.086, "close": 1.092, "volume": 147022.3, "close_time": 1771675199999, "quote_volume": 161312.001, "trades": 692, "taker_buy_base": 72558.0, "taker_buy_quote": 79552.2867 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.092, "high": 1.095, "low": 1.079, "close": 1.082, "volume": 60266.4, "close_time": 1771678799999, "quote_volume": 65289.6963, "trades": 399, "taker_buy_base": 24036.0, "taker_buy_quote": 26049.5995 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.081, "high": 1.081, "low": 1.071, "close": 1.08, "volume": 37715.3, "close_time": 1771682399999, "quote_volume": 40540.0914, "trades": 368, "taker_buy_base": 25401.6, "taker_buy_quote": 27300.481 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.079, "high": 1.081, "low": 1.068, "close": 1.069, "volume": 75706.6, "close_time": 1771685999999, "quote_volume": 81324.7003, "trades": 461, "taker_buy_base": 30173.3, "taker_buy_quote": 32439.2672 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.068, "high": 1.069, "low": 1.059, "close": 1.061, "volume": 60079.8, "close_time": 1771689599999, "quote_volume": 63922.3895, "trades": 381, "taker_buy_base": 25865.1, "taker_buy_quote": 27498.3016 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.06, "high": 1.06, "low": 1.049, "close": 1.052, "volume": 56552.3, "close_time": 1771693199999, "quote_volume": 59524.8023, "trades": 379, "taker_buy_base": 19794.8, "taker_buy_quote": 20853.0783 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.051, "high": 1.055, "low": 1.049, "close": 1.054, "volume": 42770.6, "close_time": 1771696799999, "quote_volume": 45012.1307, "trades": 272, "taker_buy_base": 24816.8, "taker_buy_quote": 26125.2466 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.055, "high": 1.057, "low": 1.05, "close": 1.056, "volume": 42149.0, "close_time": 1771700399999, "quote_volume": 44398.7502, "trades": 326, "taker_buy_base": 19254.1, "taker_buy_quote": 20281.7135 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.057, "high": 1.057, "low": 1.052, "close": 1.055, "volume": 25520.2, "close_time": 1771703999999, "quote_volume": 26893.4238, "trades": 308, "taker_buy_base": 14723.5, "taker_buy_quote": 15519.006 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.054, "high": 1.063, "low": 1.054, "close": 1.055, "volume": 61519.6, "close_time": 1771707599999, "quote_volume": 65126.7667, "trades": 433, "taker_buy_base": 26118.8, "taker_buy_quote": 27639.9076 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.055, "high": 1.059, "low": 1.053, "close": 1.058, "volume": 20806.4, "close_time": 1771711199999, "quote_volume": 21977.942, "trades": 304, "taker_buy_base": 10680.1, "taker_buy_quote": 11281.8844 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.059, "high": 1.06, "low": 1.05, "close": 1.051, "volume": 21933.7, "close_time": 1771714799999, "quote_volume": 23114.9431, "trades": 271, "taker_buy_base": 8764.8, "taker_buy_quote": 9238.9232 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.052, "high": 1.061, "low": 1.05, "close": 1.058, "volume": 43718.6, "close_time": 1771718399999, "quote_volume": 46197.8949, "trades": 291, "taker_buy_base": 21372.0, "taker_buy_quote": 22599.7431 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.033, "close": 1.042, "volume": 128843.2, "close_time": 1771721999999, "quote_volume": 134630.2039, "trades": 614, "taker_buy_base": 54616.0, "taker_buy_quote": 57007.4224 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.041, "high": 1.044, "low": 1.039, "close": 1.039, "volume": 20986.2, "close_time": 1771725599999, "quote_volume": 21841.0157, "trades": 274, "taker_buy_base": 6266.2, "taker_buy_quote": 6525.7432 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.039, "high": 1.044, "low": 1.029, "close": 1.031, "volume": 54005.4, "close_time": 1771729199999, "quote_volume": 55961.5908, "trades": 464, "taker_buy_base": 17789.7, "taker_buy_quote": 18426.9157 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.029, "high": 1.034, "low": 1.026, "close": 1.032, "volume": 45781.6, "close_time": 1771732799999, "quote_volume": 47146.1204, "trades": 394, "taker_buy_base": 27358.0, "taker_buy_quote": 28165.5576 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.031, "high": 1.036, "low": 1.031, "close": 1.032, "volume": 31502.9, "close_time": 1771736399999, "quote_volume": 32566.4284, "trades": 310, "taker_buy_base": 25542.9, "taker_buy_quote": 26406.0757 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.032, "high": 1.035, "low": 1.026, "close": 1.029, "volume": 16958.4, "close_time": 1771739999999, "quote_volume": 17434.7526, "trades": 246, "taker_buy_base": 5750.0, "taker_buy_quote": 5912.5085 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.029, "high": 1.035, "low": 1.026, "close": 1.033, "volume": 19652.9, "close_time": 1771743599999, "quote_volume": 20243.7614, "trades": 249, "taker_buy_base": 7292.8, "taker_buy_quote": 7517.835 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.034, "high": 1.037, "low": 1.031, "close": 1.032, "volume": 28633.7, "close_time": 1771747199999, "quote_volume": 29604.3887, "trades": 268, "taker_buy_base": 10203.4, "taker_buy_quote": 10553.8531 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.032, "high": 1.035, "low": 1.024, "close": 1.026, "volume": 20743.7, "close_time": 1771750799999, "quote_volume": 21347.9418, "trades": 245, "taker_buy_base": 11102.7, "taker_buy_quote": 11434.0823 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.025, "high": 1.03, "low": 1.025, "close": 1.029, "volume": 15556.7, "close_time": 1771754399999, "quote_volume": 15990.1152, "trades": 248, "taker_buy_base": 9334.9, "taker_buy_quote": 9595.6516 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.029, "high": 1.034, "low": 1.029, "close": 1.032, "volume": 18101.8, "close_time": 1771757999999, "quote_volume": 18659.8806, "trades": 243, "taker_buy_base": 12743.4, "taker_buy_quote": 13134.8149 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.032, "high": 1.034, "low": 1.028, "close": 1.03, "volume": 15400.9, "close_time": 1771761599999, "quote_volume": 15872.2038, "trades": 239, "taker_buy_base": 12325.7, "taker_buy_quote": 12702.9682 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.028, "high": 1.029, "low": 1.019, "close": 1.021, "volume": 39271.6, "close_time": 1771765199999, "quote_volume": 40125.3, "trades": 415, "taker_buy_base": 24725.9, "taker_buy_quote": 25266.6832 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.021, "high": 1.022, "low": 1.015, "close": 1.017, "volume": 68172.5, "close_time": 1771768799999, "quote_volume": 69464.8289, "trades": 361, "taker_buy_base": 30743.1, "taker_buy_quote": 31299.2191 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.017, "high": 1.018, "low": 1.007, "close": 1.01, "volume": 52054.1, "close_time": 1771772399999, "quote_volume": 52664.5481, "trades": 385, "taker_buy_base": 19332.6, "taker_buy_quote": 19570.8525 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.01, "high": 1.019, "low": 1.005, "close": 1.016, "volume": 43243.0, "close_time": 1771775999999, "quote_volume": 43736.9238, "trades": 388, "taker_buy_base": 27340.6, "taker_buy_quote": 27633.2942 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.015, "high": 1.02, "low": 1.011, "close": 1.02, "volume": 23245.5, "close_time": 1771779599999, "quote_volume": 23598.0967, "trades": 318, "taker_buy_base": 14662.9, "taker_buy_quote": 14886.943 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.02, "high": 1.022, "low": 1.011, "close": 1.013, "volume": 24778.8, "close_time": 1771783199999, "quote_volume": 25221.2043, "trades": 297, "taker_buy_base": 7351.2, "taker_buy_quote": 7481.2397 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.014, "high": 1.015, "low": 1.012, "close": 1.014, "volume": 30810.1, "close_time": 1771786799999, "quote_volume": 31215.7278, "trades": 304, "taker_buy_base": 17587.7, "taker_buy_quote": 17822.9376 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.014, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 23129.6, "close_time": 1771790399999, "quote_volume": 23401.7219, "trades": 244, "taker_buy_base": 15200.3, "taker_buy_quote": 15382.5001 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.012, "high": 1.015, "low": 1.005, "close": 1.007, "volume": 16884.6, "close_time": 1771793999999, "quote_volume": 17078.9167, "trades": 284, "taker_buy_base": 10097.5, "taker_buy_quote": 10214.5876 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.007, "high": 1.012, "low": 1.004, "close": 1.01, "volume": 21218.6, "close_time": 1771797599999, "quote_volume": 21409.0676, "trades": 252, "taker_buy_base": 13743.8, "taker_buy_quote": 13875.2948 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.01, "high": 1.017, "low": 1.008, "close": 1.016, "volume": 25445.1, "close_time": 1771801199999, "quote_volume": 25718.801, "trades": 277, "taker_buy_base": 11426.2, "taker_buy_quote": 11558.1203 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.016, "high": 1.023, "low": 1.013, "close": 1.022, "volume": 29081.3, "close_time": 1771804799999, "quote_volume": 29599.1129, "trades": 273, "taker_buy_base": 22205.2, "taker_buy_quote": 22612.5555 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.022, "high": 1.029, "low": 1.011, "close": 1.012, "volume": 102571.9, "close_time": 1771808399999, "quote_volume": 104971.884, "trades": 518, "taker_buy_base": 56085.4, "taker_buy_quote": 57427.8299 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.011, "high": 1.011, "low": 0.974, "close": 0.975, "volume": 276305.9, "close_time": 1771811999999, "quote_volume": 272430.2234, "trades": 1155, "taker_buy_base": 134768.9, "taker_buy_quote": 132808.1288 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.975, "high": 0.988, "low": 0.972, "close": 0.985, "volume": 37248.9, "close_time": 1771815599999, "quote_volume": 36547.8175, "trades": 354, "taker_buy_base": 18521.4, "taker_buy_quote": 18193.8566 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.985, "high": 0.993, "low": 0.981, "close": 0.987, "volume": 30732.3, "close_time": 1771819199999, "quote_volume": 30322.248, "trades": 337, "taker_buy_base": 14317.1, "taker_buy_quote": 14133.855 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.987, "high": 0.987, "low": 0.981, "close": 0.983, "volume": 17499.0, "close_time": 1771822799999, "quote_volume": 17199.675, "trades": 248, "taker_buy_base": 9200.5, "taker_buy_quote": 9044.0551 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.982, "high": 0.996, "low": 0.982, "close": 0.993, "volume": 27822.7, "close_time": 1771826399999, "quote_volume": 27618.8788, "trades": 274, "taker_buy_base": 16335.0, "taker_buy_quote": 16214.1308 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.993, "high": 1.02, "low": 0.993, "close": 1.009, "volume": 150630.9, "close_time": 1771829999999, "quote_volume": 152342.5821, "trades": 722, "taker_buy_base": 66634.3, "taker_buy_quote": 67376.0611 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.009, "high": 1.009, "low": 1.002, "close": 1.003, "volume": 36350.7, "close_time": 1771833599999, "quote_volume": 36520.6375, "trades": 361, "taker_buy_base": 18065.5, "taker_buy_quote": 18151.4542 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.002, "high": 1.003, "low": 0.994, "close": 0.997, "volume": 23469.1, "close_time": 1771837199999, "quote_volume": 23440.6264, "trades": 295, "taker_buy_base": 7673.6, "taker_buy_quote": 7666.9541 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.997, "high": 1.016, "low": 0.997, "close": 1.013, "volume": 71428.6, "close_time": 1771840799999, "quote_volume": 72213.2356, "trades": 464, "taker_buy_base": 36228.7, "taker_buy_quote": 36648.9179 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.014, "high": 1.016, "low": 1.008, "close": 1.009, "volume": 43740.3, "close_time": 1771844399999, "quote_volume": 44226.699, "trades": 288, "taker_buy_base": 12561.0, "taker_buy_quote": 12701.0025 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.009, "high": 1.015, "low": 1.007, "close": 1.009, "volume": 49151.5, "close_time": 1771847999999, "quote_volume": 49610.696, "trades": 352, "taker_buy_base": 21279.3, "taker_buy_quote": 21490.8814 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.009, "high": 1.021, "low": 1.009, "close": 1.015, "volume": 34924.4, "close_time": 1771851599999, "quote_volume": 35450.1524, "trades": 324, "taker_buy_base": 17371.5, "taker_buy_quote": 17636.2678 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.016, "high": 1.016, "low": 1.004, "close": 1.006, "volume": 27934.6, "close_time": 1771855199999, "quote_volume": 28190.7355, "trades": 384, "taker_buy_base": 13292.7, "taker_buy_quote": 13428.1359 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.006, "high": 1.006, "low": 0.996, "close": 0.998, "volume": 54767.1, "close_time": 1771858799999, "quote_volume": 54853.048, "trades": 492, "taker_buy_base": 26610.1, "taker_buy_quote": 26661.4811 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.999, "high": 1.001, "low": 0.986, "close": 0.987, "volume": 121676.7, "close_time": 1771862399999, "quote_volume": 120684.3967, "trades": 489, "taker_buy_base": 38536.6, "taker_buy_quote": 38272.0447 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.986, "high": 0.991, "low": 0.98, "close": 0.982, "volume": 47714.9, "close_time": 1771865999999, "quote_volume": 46985.3002, "trades": 460, "taker_buy_base": 24584.4, "taker_buy_quote": 24218.3284 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.982, "high": 0.986, "low": 0.968, "close": 0.979, "volume": 78538.7, "close_time": 1771869599999, "quote_volume": 76671.7318, "trades": 634, "taker_buy_base": 47915.8, "taker_buy_quote": 46824.1011 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.98, "high": 0.988, "low": 0.977, "close": 0.979, "volume": 56907.5, "close_time": 1771873199999, "quote_volume": 55880.3833, "trades": 449, "taker_buy_base": 38604.7, "taker_buy_quote": 37916.9938 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.979, "high": 0.981, "low": 0.969, "close": 0.972, "volume": 46447.4, "close_time": 1771876799999, "quote_volume": 45264.647, "trades": 389, "taker_buy_base": 24801.5, "taker_buy_quote": 24166.8967 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.972, "high": 0.978, "low": 0.963, "close": 0.977, "volume": 230173.4, "close_time": 1771880399999, "quote_volume": 223385.0568, "trades": 595, "taker_buy_base": 48182.8, "taker_buy_quote": 46852.0208 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.978, "high": 0.982, "low": 0.975, "close": 0.98, "volume": 75366.2, "close_time": 1771883999999, "quote_volume": 73730.5479, "trades": 428, "taker_buy_base": 59153.2, "taker_buy_quote": 57854.45 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.981, "high": 0.988, "low": 0.98, "close": 0.983, "volume": 62122.6, "close_time": 1771887599999, "quote_volume": 61173.9265, "trades": 345, "taker_buy_base": 41796.4, "taker_buy_quote": 41163.151 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.983, "high": 0.986, "low": 0.977, "close": 0.981, "volume": 18991.9, "close_time": 1771891199999, "quote_volume": 18615.6784, "trades": 262, "taker_buy_base": 11878.5, "taker_buy_quote": 11646.8357 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.992, "low": 0.981, "close": 0.99, "volume": 88248.8, "close_time": 1771894799999, "quote_volume": 87154.4228, "trades": 490, "taker_buy_base": 51468.4, "taker_buy_quote": 50851.8411 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.99, "high": 0.992, "low": 0.966, "close": 0.982, "volume": 174475.1, "close_time": 1771898399999, "quote_volume": 171378.1284, "trades": 960, "taker_buy_base": 91844.5, "taker_buy_quote": 90224.1672 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.982, "high": 0.987, "low": 0.978, "close": 0.982, "volume": 63366.6, "close_time": 1771901999999, "quote_volume": 62228.4351, "trades": 367, "taker_buy_base": 38323.7, "taker_buy_quote": 37674.9484 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.98, "high": 0.981, "low": 0.973, "close": 0.977, "volume": 47097.6, "close_time": 1771905599999, "quote_volume": 45967.5974, "trades": 376, "taker_buy_base": 23801.2, "taker_buy_quote": 23246.8014 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.977, "high": 0.979, "low": 0.968, "close": 0.975, "volume": 40986.7, "close_time": 1771909199999, "quote_volume": 39941.2561, "trades": 357, "taker_buy_base": 19559.0, "taker_buy_quote": 19053.0262 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.975, "high": 0.979, "low": 0.967, "close": 0.973, "volume": 32338.5, "close_time": 1771912799999, "quote_volume": 31394.5149, "trades": 294, "taker_buy_base": 14202.2, "taker_buy_quote": 13806.2366 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.973, "high": 0.975, "low": 0.968, "close": 0.97, "volume": 33071.4, "close_time": 1771916399999, "quote_volume": 32162.5708, "trades": 284, "taker_buy_base": 17195.2, "taker_buy_quote": 16718.1318 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.97, "high": 0.977, "low": 0.968, "close": 0.973, "volume": 35023.5, "close_time": 1771919999999, "quote_volume": 34055.9605, "trades": 292, "taker_buy_base": 12148.5, "taker_buy_quote": 11821.1784 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.973, "high": 0.979, "low": 0.969, "close": 0.977, "volume": 33777.2, "close_time": 1771923599999, "quote_volume": 32969.0104, "trades": 416, "taker_buy_base": 23185.6, "taker_buy_quote": 22647.0289 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.976, "high": 0.978, "low": 0.968, "close": 0.976, "volume": 17405.3, "close_time": 1771927199999, "quote_volume": 16945.937, "trades": 416, "taker_buy_base": 9965.8, "taker_buy_quote": 9703.6715 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.975, "high": 0.976, "low": 0.971, "close": 0.975, "volume": 16673.1, "close_time": 1771930799999, "quote_volume": 16237.7758, "trades": 316, "taker_buy_base": 7082.8, "taker_buy_quote": 6898.307 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.975, "high": 0.975, "low": 0.97, "close": 0.972, "volume": 20835.5, "close_time": 1771934399999, "quote_volume": 20255.9366, "trades": 225, "taker_buy_base": 13797.3, "taker_buy_quote": 13414.2672 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.972, "high": 0.976, "low": 0.968, "close": 0.97, "volume": 27510.5, "close_time": 1771937999999, "quote_volume": 26729.0108, "trades": 283, "taker_buy_base": 12393.0, "taker_buy_quote": 12046.2497 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.972, "high": 0.977, "low": 0.963, "close": 0.966, "volume": 74208.1, "close_time": 1771941599999, "quote_volume": 72056.468, "trades": 417, "taker_buy_base": 33205.9, "taker_buy_quote": 32257.4041 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.965, "high": 0.975, "low": 0.954, "close": 0.971, "volume": 99468.3, "close_time": 1771945199999, "quote_volume": 95904.5729, "trades": 592, "taker_buy_base": 37805.1, "taker_buy_quote": 36441.783 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.97, "high": 0.981, "low": 0.964, "close": 0.974, "volume": 92988.2, "close_time": 1771948799999, "quote_volume": 90525.0889, "trades": 509, "taker_buy_base": 50054.2, "taker_buy_quote": 48743.7958 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.973, "high": 0.991, "low": 0.972, "close": 0.986, "volume": 114498.5, "close_time": 1771952399999, "quote_volume": 112512.2624, "trades": 626, "taker_buy_base": 50135.0, "taker_buy_quote": 49283.7549 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.986, "high": 0.986, "low": 0.978, "close": 0.98, "volume": 48182.0, "close_time": 1771955999999, "quote_volume": 47277.8857, "trades": 316, "taker_buy_base": 23150.9, "taker_buy_quote": 22719.5992 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.979, "high": 0.982, "low": 0.973, "close": 0.979, "volume": 31933.7, "close_time": 1771959599999, "quote_volume": 31244.2168, "trades": 311, "taker_buy_base": 17164.4, "taker_buy_quote": 16789.3507 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.98, "high": 0.982, "low": 0.974, "close": 0.977, "volume": 24546.9, "close_time": 1771963199999, "quote_volume": 23985.6221, "trades": 268, "taker_buy_base": 14397.4, "taker_buy_quote": 14066.8444 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.976, "high": 0.98, "low": 0.975, "close": 0.976, "volume": 34334.3, "close_time": 1771966799999, "quote_volume": 33550.5627, "trades": 303, "taker_buy_base": 25621.9, "taker_buy_quote": 25040.117 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.976, "high": 0.976, "low": 0.968, "close": 0.969, "volume": 26985.5, "close_time": 1771970399999, "quote_volume": 26194.244, "trades": 287, "taker_buy_base": 14471.4, "taker_buy_quote": 14046.4666 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.969, "high": 0.974, "low": 0.968, "close": 0.97, "volume": 20897.9, "close_time": 1771973999999, "quote_volume": 20299.4444, "trades": 202, "taker_buy_base": 10107.8, "taker_buy_quote": 9821.0272 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.97, "high": 0.971, "low": 0.961, "close": 0.967, "volume": 15973.4, "close_time": 1771977599999, "quote_volume": 15449.8369, "trades": 270, "taker_buy_base": 6799.0, "taker_buy_quote": 6576.2203 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.968, "high": 0.973, "low": 0.966, "close": 0.97, "volume": 40218.9, "close_time": 1771981199999, "quote_volume": 38949.0793, "trades": 282, "taker_buy_base": 24333.5, "taker_buy_quote": 23555.9193 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.97, "high": 1.013, "low": 0.969, "close": 1.001, "volume": 166168.0, "close_time": 1771984799999, "quote_volume": 164948.8545, "trades": 938, "taker_buy_base": 84451.2, "taker_buy_quote": 83694.8092 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.003, "high": 1.011, "low": 0.999, "close": 1.001, "volume": 70324.7, "close_time": 1771988399999, "quote_volume": 70530.8873, "trades": 405, "taker_buy_base": 27237.5, "taker_buy_quote": 27366.2761 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.001, "high": 1.002, "low": 0.987, "close": 0.988, "volume": 59188.8, "close_time": 1771991999999, "quote_volume": 58637.8943, "trades": 438, "taker_buy_base": 16996.7, "taker_buy_quote": 16847.8016 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.988, "high": 0.992, "low": 0.98, "close": 0.989, "volume": 66645.4, "close_time": 1771995599999, "quote_volume": 65681.9556, "trades": 426, "taker_buy_base": 37506.0, "taker_buy_quote": 36952.461 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.989, "high": 0.99, "low": 0.977, "close": 0.985, "volume": 49561.4, "close_time": 1771999199999, "quote_volume": 48737.5478, "trades": 423, "taker_buy_base": 30518.8, "taker_buy_quote": 30007.6618 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.985, "high": 0.992, "low": 0.985, "close": 0.988, "volume": 34965.8, "close_time": 1772002799999, "quote_volume": 34537.2351, "trades": 352, "taker_buy_base": 21153.1, "taker_buy_quote": 20899.9607 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.989, "high": 0.994, "low": 0.986, "close": 0.994, "volume": 41558.7, "close_time": 1772006399999, "quote_volume": 41183.5685, "trades": 290, "taker_buy_base": 29485.9, "taker_buy_quote": 29228.2784 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.994, "high": 1.009, "low": 0.992, "close": 1.007, "volume": 47769.6, "close_time": 1772009999999, "quote_volume": 47710.187, "trades": 431, "taker_buy_base": 24084.0, "taker_buy_quote": 24072.051 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.007, "high": 1.015, "low": 1.006, "close": 1.015, "volume": 84909.8, "close_time": 1772013599999, "quote_volume": 85852.5162, "trades": 449, "taker_buy_base": 36458.7, "taker_buy_quote": 36851.0369 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.015, "high": 1.02, "low": 1.012, "close": 1.016, "volume": 52031.8, "close_time": 1772017199999, "quote_volume": 52827.8538, "trades": 384, "taker_buy_base": 28368.2, "taker_buy_quote": 28813.392 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.016, "high": 1.03, "low": 1.01, "close": 1.029, "volume": 95565.9, "close_time": 1772020799999, "quote_volume": 97365.3496, "trades": 517, "taker_buy_base": 46106.7, "taker_buy_quote": 46912.4877 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.029, "high": 1.06, "low": 1.029, "close": 1.059, "volume": 135963.8, "close_time": 1772024399999, "quote_volume": 142111.7412, "trades": 789, "taker_buy_base": 78539.6, "taker_buy_quote": 82081.1145 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.059, "high": 1.092, "low": 1.056, "close": 1.073, "volume": 372920.2, "close_time": 1772027999999, "quote_volume": 401269.6105, "trades": 1344, "taker_buy_base": 189839.4, "taker_buy_quote": 204285.698 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.073, "high": 1.094, "low": 1.068, "close": 1.092, "volume": 125867.6, "close_time": 1772031599999, "quote_volume": 136131.2952, "trades": 652, "taker_buy_base": 61778.2, "taker_buy_quote": 66642.8392 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.094, "high": 1.114, "low": 1.089, "close": 1.105, "volume": 308756.2, "close_time": 1772035199999, "quote_volume": 340200.6429, "trades": 1180, "taker_buy_base": 134116.1, "taker_buy_quote": 147958.5785 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.106, "high": 1.146, "low": 1.106, "close": 1.143, "volume": 291932.2, "close_time": 1772038799999, "quote_volume": 328282.6515, "trades": 1327, "taker_buy_base": 142264.2, "taker_buy_quote": 160357.8508 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.141, "high": 1.153, "low": 1.135, "close": 1.15, "volume": 306670.3, "close_time": 1772042399999, "quote_volume": 351772.6094, "trades": 1577, "taker_buy_base": 109306.4, "taker_buy_quote": 125346.1879 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.152, "high": 1.177, "low": 1.147, "close": 1.169, "volume": 368981.8, "close_time": 1772045999999, "quote_volume": 430360.8312, "trades": 2189, "taker_buy_base": 111497.9, "taker_buy_quote": 130214.2931 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.169, "high": 1.201, "low": 1.159, "close": 1.2, "volume": 487121.4, "close_time": 1772049599999, "quote_volume": 576114.586, "trades": 2370, "taker_buy_base": 227599.2, "taker_buy_quote": 269684.4871 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.2, "high": 1.248, "low": 1.194, "close": 1.234, "volume": 749113.8, "close_time": 1772053199999, "quote_volume": 916889.1751, "trades": 2464, "taker_buy_base": 360811.1, "taker_buy_quote": 442259.9262 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.234, "high": 1.26, "low": 1.226, "close": 1.233, "volume": 521226.2, "close_time": 1772056799999, "quote_volume": 646982.0277, "trades": 1793, "taker_buy_base": 241522.7, "taker_buy_quote": 300004.2673 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.233, "high": 1.238, "low": 1.188, "close": 1.199, "volume": 424648.7, "close_time": 1772060399999, "quote_volume": 514422.8161, "trades": 1835, "taker_buy_base": 198062.1, "taker_buy_quote": 240145.0137 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.197, "high": 1.209, "low": 1.164, "close": 1.172, "volume": 236592.1, "close_time": 1772063999999, "quote_volume": 280702.7471, "trades": 1183, "taker_buy_base": 106622.6, "taker_buy_quote": 126687.7791 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.173, "high": 1.184, "low": 1.156, "close": 1.168, "volume": 165224.4, "close_time": 1772067599999, "quote_volume": 193874.6005, "trades": 1058, "taker_buy_base": 93125.8, "taker_buy_quote": 109208.8887 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.167, "high": 1.183, "low": 1.162, "close": 1.167, "volume": 119114.3, "close_time": 1772071199999, "quote_volume": 139649.0006, "trades": 804, "taker_buy_base": 64315.0, "taker_buy_quote": 75441.9913 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.168, "high": 1.172, "low": 1.155, "close": 1.16, "volume": 56514.7, "close_time": 1772074799999, "quote_volume": 65687.725, "trades": 545, "taker_buy_base": 28145.2, "taker_buy_quote": 32718.9949 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.161, "high": 1.164, "low": 1.15, "close": 1.16, "volume": 54363.9, "close_time": 1772078399999, "quote_volume": 62956.4902, "trades": 578, "taker_buy_base": 27388.2, "taker_buy_quote": 31722.9227 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.159, "high": 1.172, "low": 1.155, "close": 1.156, "volume": 106338.8, "close_time": 1772081999999, "quote_volume": 123683.4673, "trades": 694, "taker_buy_base": 54984.2, "taker_buy_quote": 63922.0259 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.155, "high": 1.156, "low": 1.137, "close": 1.142, "volume": 98383.3, "close_time": 1772085599999, "quote_volume": 112682.951, "trades": 670, "taker_buy_base": 24584.0, "taker_buy_quote": 28178.3022 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.142, "high": 1.15, "low": 1.133, "close": 1.139, "volume": 72031.3, "close_time": 1772089199999, "quote_volume": 82105.1473, "trades": 472, "taker_buy_base": 24179.4, "taker_buy_quote": 27555.7752 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.139, "high": 1.14, "low": 1.126, "close": 1.132, "volume": 71729.7, "close_time": 1772092799999, "quote_volume": 81312.8676, "trades": 502, "taker_buy_base": 22912.5, "taker_buy_quote": 25969.7264 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.132, "high": 1.139, "low": 1.13, "close": 1.131, "volume": 47233.2, "close_time": 1772096399999, "quote_volume": 53576.6526, "trades": 474, "taker_buy_base": 28218.2, "taker_buy_quote": 32018.3672 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.131, "high": 1.143, "low": 1.13, "close": 1.135, "volume": 117851.2, "close_time": 1772099999999, "quote_volume": 134171.6542, "trades": 530, "taker_buy_base": 89965.0, "taker_buy_quote": 102440.6459 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.135, "high": 1.138, "low": 1.127, "close": 1.13, "volume": 90135.2, "close_time": 1772103599999, "quote_volume": 102061.5454, "trades": 611, "taker_buy_base": 43748.8, "taker_buy_quote": 49568.6436 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.13, "high": 1.133, "low": 1.12, "close": 1.122, "volume": 76905.1, "close_time": 1772107199999, "quote_volume": 86604.8338, "trades": 555, "taker_buy_base": 31814.9, "taker_buy_quote": 35787.1533 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.122, "high": 1.157, "low": 1.122, "close": 1.154, "volume": 161904.0, "close_time": 1772110799999, "quote_volume": 185199.2205, "trades": 808, "taker_buy_base": 100012.0, "taker_buy_quote": 114510.4542 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.156, "high": 1.159, "low": 1.132, "close": 1.135, "volume": 206472.3, "close_time": 1772114399999, "quote_volume": 237120.8512, "trades": 904, "taker_buy_base": 86224.0, "taker_buy_quote": 99042.9583 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.134, "high": 1.136, "low": 1.118, "close": 1.124, "volume": 110019.9, "close_time": 1772117999999, "quote_volume": 124130.6985, "trades": 766, "taker_buy_base": 33483.3, "taker_buy_quote": 37776.126 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.125, "high": 1.127, "low": 1.109, "close": 1.12, "volume": 225136.6, "close_time": 1772121599999, "quote_volume": 251320.1266, "trades": 862, "taker_buy_base": 92889.2, "taker_buy_quote": 103726.648 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.12, "high": 1.121, "low": 1.085, "close": 1.087, "volume": 251626.1, "close_time": 1772125199999, "quote_volume": 276448.7558, "trades": 1206, "taker_buy_base": 94257.8, "taker_buy_quote": 103661.6902 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.087, "high": 1.099, "low": 1.086, "close": 1.092, "volume": 80005.3, "close_time": 1772128799999, "quote_volume": 87403.4296, "trades": 564, "taker_buy_base": 33132.9, "taker_buy_quote": 36206.1203 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.093, "high": 1.112, "low": 1.088, "close": 1.111, "volume": 75823.5, "close_time": 1772132399999, "quote_volume": 83518.6754, "trades": 542, "taker_buy_base": 41372.2, "taker_buy_quote": 45561.3174 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.11, "high": 1.123, "low": 1.11, "close": 1.119, "volume": 128131.5, "close_time": 1772135999999, "quote_volume": 143223.0232, "trades": 694, "taker_buy_base": 72040.3, "taker_buy_quote": 80467.3782 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.118, "high": 1.122, "low": 1.105, "close": 1.107, "volume": 47210.8, "close_time": 1772139599999, "quote_volume": 52484.7784, "trades": 441, "taker_buy_base": 23795.2, "taker_buy_quote": 26455.634 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.108, "high": 1.119, "low": 1.108, "close": 1.118, "volume": 41067.7, "close_time": 1772143199999, "quote_volume": 45776.0596, "trades": 385, "taker_buy_base": 22614.6, "taker_buy_quote": 25208.8709 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.119, "high": 1.128, "low": 1.114, "close": 1.127, "volume": 49269.7, "close_time": 1772146799999, "quote_volume": 55362.5778, "trades": 375, "taker_buy_base": 32693.0, "taker_buy_quote": 36766.3478 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.127, "high": 1.135, "low": 1.123, "close": 1.128, "volume": 41081.4, "close_time": 1772150399999, "quote_volume": 46436.5704, "trades": 363, "taker_buy_base": 28380.4, "taker_buy_quote": 32097.2837 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.127, "high": 1.132, "low": 1.126, "close": 1.13, "volume": 29954.5, "close_time": 1772153999999, "quote_volume": 33811.5011, "trades": 329, "taker_buy_base": 15712.4, "taker_buy_quote": 17740.4303 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.13, "high": 1.13, "low": 1.11, "close": 1.124, "volume": 81661.4, "close_time": 1772157599999, "quote_volume": 91267.7431, "trades": 638, "taker_buy_base": 31154.5, "taker_buy_quote": 34853.2776 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.123, "high": 1.129, "low": 1.119, "close": 1.122, "volume": 37292.4, "close_time": 1772161199999, "quote_volume": 41839.1937, "trades": 356, "taker_buy_base": 20888.7, "taker_buy_quote": 23427.3583 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.122, "high": 1.13, "low": 1.118, "close": 1.129, "volume": 26206.9, "close_time": 1772164799999, "quote_volume": 29385.4386, "trades": 309, "taker_buy_base": 15752.1, "taker_buy_quote": 17664.4466 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.129, "high": 1.144, "low": 1.128, "close": 1.137, "volume": 64221.1, "close_time": 1772168399999, "quote_volume": 73151.9184, "trades": 564, "taker_buy_base": 36564.5, "taker_buy_quote": 41648.3962 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.136, "high": 1.143, "low": 1.136, "close": 1.14, "volume": 69158.7, "close_time": 1772171999999, "quote_volume": 78804.1895, "trades": 431, "taker_buy_base": 32175.1, "taker_buy_quote": 36686.1752 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.141, "high": 1.148, "low": 1.136, "close": 1.142, "volume": 83947.0, "close_time": 1772175599999, "quote_volume": 95891.9109, "trades": 578, "taker_buy_base": 35569.4, "taker_buy_quote": 40661.1161 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.142, "high": 1.143, "low": 1.134, "close": 1.142, "volume": 57884.8, "close_time": 1772179199999, "quote_volume": 65918.5618, "trades": 500, "taker_buy_base": 19425.1, "taker_buy_quote": 22127.3264 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.141, "high": 1.144, "low": 1.128, "close": 1.138, "volume": 103937.0, "close_time": 1772182799999, "quote_volume": 118141.4708, "trades": 499, "taker_buy_base": 51754.6, "taker_buy_quote": 58801.7467 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.138, "high": 1.143, "low": 1.132, "close": 1.138, "volume": 52826.3, "close_time": 1772186399999, "quote_volume": 60142.1449, "trades": 372, "taker_buy_base": 30969.2, "taker_buy_quote": 35263.8352 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.137, "high": 1.145, "low": 1.121, "close": 1.126, "volume": 148240.0, "close_time": 1772189999999, "quote_volume": 168317.0176, "trades": 763, "taker_buy_base": 57710.7, "taker_buy_quote": 65569.0741 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.126, "high": 1.142, "low": 1.12, "close": 1.123, "volume": 75867.2, "close_time": 1772193599999, "quote_volume": 85740.0301, "trades": 551, "taker_buy_base": 34805.5, "taker_buy_quote": 39369.1294 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.124, "high": 1.124, "low": 1.107, "close": 1.111, "volume": 106461.8, "close_time": 1772197199999, "quote_volume": 118495.2934, "trades": 546, "taker_buy_base": 36884.6, "taker_buy_quote": 41039.2402 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.113, "high": 1.12, "low": 1.099, "close": 1.113, "volume": 148139.8, "close_time": 1772200799999, "quote_volume": 164361.5464, "trades": 805, "taker_buy_base": 71295.6, "taker_buy_quote": 79123.0419 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.112, "high": 1.115, "low": 1.1, "close": 1.102, "volume": 106722.8, "close_time": 1772204399999, "quote_volume": 118159.9257, "trades": 667, "taker_buy_base": 52300.1, "taker_buy_quote": 57937.6338 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.101, "high": 1.11, "low": 1.1, "close": 1.108, "volume": 198841.4, "close_time": 1772207999999, "quote_volume": 219648.8212, "trades": 722, "taker_buy_base": 61570.3, "taker_buy_quote": 68106.0423 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.108, "high": 1.112, "low": 1.095, "close": 1.096, "volume": 73656.8, "close_time": 1772211599999, "quote_volume": 81196.5069, "trades": 582, "taker_buy_base": 38626.5, "taker_buy_quote": 42563.7984 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.096, "high": 1.106, "low": 1.088, "close": 1.104, "volume": 124335.6, "close_time": 1772215199999, "quote_volume": 136208.1127, "trades": 676, "taker_buy_base": 84049.8, "taker_buy_quote": 92106.5647 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.104, "high": 1.106, "low": 1.094, "close": 1.095, "volume": 82960.4, "close_time": 1772218799999, "quote_volume": 91166.818, "trades": 530, "taker_buy_base": 48996.0, "taker_buy_quote": 53823.4487 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.095, "high": 1.096, "low": 1.082, "close": 1.087, "volume": 108042.0, "close_time": 1772222399999, "quote_volume": 117517.8302, "trades": 474, "taker_buy_base": 30393.6, "taker_buy_quote": 33080.5067 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.087, "high": 1.094, "low": 1.086, "close": 1.089, "volume": 47020.3, "close_time": 1772225999999, "quote_volume": 51279.8539, "trades": 352, "taker_buy_base": 24203.3, "taker_buy_quote": 26417.0681 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.09, "high": 1.092, "low": 1.078, "close": 1.082, "volume": 70778.5, "close_time": 1772229599999, "quote_volume": 76690.1344, "trades": 424, "taker_buy_base": 32307.3, "taker_buy_quote": 35074.4783 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.082, "high": 1.09, "low": 1.072, "close": 1.085, "volume": 105014.4, "close_time": 1772233199999, "quote_volume": 113678.8695, "trades": 558, "taker_buy_base": 68163.3, "taker_buy_quote": 73819.3785 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.085, "high": 1.096, "low": 1.084, "close": 1.094, "volume": 36126.4, "close_time": 1772236799999, "quote_volume": 39408.2018, "trades": 339, "taker_buy_base": 23556.4, "taker_buy_quote": 25697.2654 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.097, "low": 1.088, "close": 1.096, "volume": 56771.2, "close_time": 1772240399999, "quote_volume": 62070.1956, "trades": 352, "taker_buy_base": 37127.7, "taker_buy_quote": 40593.4016 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.097, "high": 1.097, "low": 1.08, "close": 1.082, "volume": 61610.5, "close_time": 1772243999999, "quote_volume": 67087.86, "trades": 460, "taker_buy_base": 27236.3, "taker_buy_quote": 29697.5135 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.082, "high": 1.095, "low": 1.082, "close": 1.091, "volume": 143033.9, "close_time": 1772247599999, "quote_volume": 156054.8923, "trades": 472, "taker_buy_base": 103470.2, "taker_buy_quote": 112978.3325 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.091, "high": 1.094, "low": 1.085, "close": 1.086, "volume": 43395.3, "close_time": 1772251199999, "quote_volume": 47279.39, "trades": 419, "taker_buy_base": 14130.8, "taker_buy_quote": 15405.4733 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.086, "high": 1.086, "low": 1.076, "close": 1.082, "volume": 41840.4, "close_time": 1772254799999, "quote_volume": 45229.0766, "trades": 336, "taker_buy_base": 18360.7, "taker_buy_quote": 19842.3927 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.082, "high": 1.084, "low": 1.072, "close": 1.075, "volume": 157609.9, "close_time": 1772258399999, "quote_volume": 169318.7256, "trades": 639, "taker_buy_base": 40339.7, "taker_buy_quote": 43367.0877 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.074, "high": 1.075, "low": 1.032, "close": 1.033, "volume": 232265.2, "close_time": 1772261999999, "quote_volume": 243858.3433, "trades": 1249, "taker_buy_base": 107118.3, "taker_buy_quote": 112279.3918 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.032, "high": 1.07, "low": 1.028, "close": 1.057, "volume": 179099.3, "close_time": 1772265599999, "quote_volume": 188446.3751, "trades": 974, "taker_buy_base": 102079.6, "taker_buy_quote": 107443.0173 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.056, "high": 1.056, "low": 1.047, "close": 1.05, "volume": 126964.1, "close_time": 1772269199999, "quote_volume": 133520.3781, "trades": 644, "taker_buy_base": 52202.4, "taker_buy_quote": 54908.9968 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.05, "high": 1.058, "low": 1.039, "close": 1.042, "volume": 150017.8, "close_time": 1772272799999, "quote_volume": 157072.4618, "trades": 674, "taker_buy_base": 58345.3, "taker_buy_quote": 61145.2887 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.041, "high": 1.066, "low": 1.038, "close": 1.063, "volume": 340139.7, "close_time": 1772276399999, "quote_volume": 355757.7024, "trades": 1152, "taker_buy_base": 139386.2, "taker_buy_quote": 146458.0725 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.062, "high": 1.069, "low": 1.044, "close": 1.045, "volume": 151481.1, "close_time": 1772279999999, "quote_volume": 159823.5295, "trades": 741, "taker_buy_base": 85615.9, "taker_buy_quote": 90327.9414 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.046, "high": 1.068, "low": 1.045, "close": 1.056, "volume": 75904.8, "close_time": 1772283599999, "quote_volume": 80293.7037, "trades": 482, "taker_buy_base": 43757.9, "taker_buy_quote": 46251.6171 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.055, "high": 1.073, "low": 1.044, "close": 1.071, "volume": 170668.6, "close_time": 1772287199999, "quote_volume": 180783.1894, "trades": 821, "taker_buy_base": 84618.5, "taker_buy_quote": 89553.5539 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.073, "high": 1.077, "low": 1.059, "close": 1.064, "volume": 143102.6, "close_time": 1772290799999, "quote_volume": 152703.8298, "trades": 760, "taker_buy_base": 78714.4, "taker_buy_quote": 84019.8402 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.064, "high": 1.07, "low": 1.056, "close": 1.067, "volume": 90803.3, "close_time": 1772294399999, "quote_volume": 96737.8443, "trades": 507, "taker_buy_base": 49913.6, "taker_buy_quote": 53181.8921 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.067, "high": 1.075, "low": 1.066, "close": 1.075, "volume": 87837.5, "close_time": 1772297999999, "quote_volume": 94059.557, "trades": 449, "taker_buy_base": 54983.1, "taker_buy_quote": 58875.5157 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.075, "high": 1.079, "low": 1.065, "close": 1.078, "volume": 65785.1, "close_time": 1772301599999, "quote_volume": 70372.667, "trades": 418, "taker_buy_base": 30354.2, "taker_buy_quote": 32447.422 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.078, "high": 1.111, "low": 1.068, "close": 1.109, "volume": 547038.7, "close_time": 1772305199999, "quote_volume": 595070.398, "trades": 1938, "taker_buy_base": 314451.0, "taker_buy_quote": 342654.0569 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.109, "high": 1.136, "low": 1.084, "close": 1.126, "volume": 424211.2, "close_time": 1772308799999, "quote_volume": 471708.825, "trades": 1770, "taker_buy_base": 212963.4, "taker_buy_quote": 237259.1942 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.126, "high": 1.158, "low": 1.125, "close": 1.147, "volume": 657612.1, "close_time": 1772312399999, "quote_volume": 750488.8369, "trades": 2001, "taker_buy_base": 359550.9, "taker_buy_quote": 410672.6377 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.15, "high": 1.169, "low": 1.137, "close": 1.154, "volume": 434420.7, "close_time": 1772315999999, "quote_volume": 500683.2621, "trades": 1454, "taker_buy_base": 210455.7, "taker_buy_quote": 242554.7054 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.155, "high": 1.174, "low": 1.155, "close": 1.164, "volume": 245496.9, "close_time": 1772319599999, "quote_volume": 286285.4688, "trades": 1012, "taker_buy_base": 111036.1, "taker_buy_quote": 129562.7981 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.164, "high": 1.173, "low": 1.151, "close": 1.173, "volume": 219813.7, "close_time": 1772323199999, "quote_volume": 254905.9774, "trades": 772, "taker_buy_base": 155192.8, "taker_buy_quote": 180021.8636 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.181, "low": 1.14, "close": 1.143, "volume": 197952.2, "close_time": 1772326799999, "quote_volume": 229379.1231, "trades": 930, "taker_buy_base": 58472.6, "taker_buy_quote": 68046.2281 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.143, "high": 1.175, "low": 1.129, "close": 1.165, "volume": 314580.6, "close_time": 1772330399999, "quote_volume": 359771.9954, "trades": 1454, "taker_buy_base": 155158.1, "taker_buy_quote": 177925.3418 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.167, "high": 1.195, "low": 1.167, "close": 1.178, "volume": 355946.4, "close_time": 1772333999999, "quote_volume": 421404.9518, "trades": 1556, "taker_buy_base": 192239.9, "taker_buy_quote": 227534.1157 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.177, "high": 1.178, "low": 1.145, "close": 1.152, "volume": 131293.9, "close_time": 1772337599999, "quote_volume": 152167.4439, "trades": 831, "taker_buy_base": 55652.8, "taker_buy_quote": 64570.5703 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.152, "high": 1.155, "low": 1.14, "close": 1.151, "volume": 95006.3, "close_time": 1772341199999, "quote_volume": 109095.9823, "trades": 674, "taker_buy_base": 41412.0, "taker_buy_quote": 47545.0209 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.151, "high": 1.172, "low": 1.151, "close": 1.172, "volume": 65665.5, "close_time": 1772344799999, "quote_volume": 76304.4641, "trades": 611, "taker_buy_base": 37018.7, "taker_buy_quote": 43017.6288 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.17, "high": 1.188, "low": 1.156, "close": 1.184, "volume": 218313.5, "close_time": 1772348399999, "quote_volume": 256415.7199, "trades": 1076, "taker_buy_base": 117700.9, "taker_buy_quote": 138334.7616 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.186, "high": 1.205, "low": 1.179, "close": 1.203, "volume": 182534.9, "close_time": 1772351999999, "quote_volume": 217982.8253, "trades": 939, "taker_buy_base": 75034.3, "taker_buy_quote": 89596.6515 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.204, "high": 1.211, "low": 1.17, "close": 1.173, "volume": 193042.8, "close_time": 1772355599999, "quote_volume": 230844.4677, "trades": 1113, "taker_buy_base": 77616.3, "taker_buy_quote": 92991.6197 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.175, "high": 1.183, "low": 1.161, "close": 1.163, "volume": 119879.6, "close_time": 1772359199999, "quote_volume": 140322.1845, "trades": 642, "taker_buy_base": 35021.4, "taker_buy_quote": 41162.4934 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.164, "high": 1.165, "low": 1.149, "close": 1.151, "volume": 138276.4, "close_time": 1772362799999, "quote_volume": 159836.7965, "trades": 897, "taker_buy_base": 84894.8, "taker_buy_quote": 98166.1472 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.151, "high": 1.155, "low": 1.146, "close": 1.149, "volume": 105677.6, "close_time": 1772366399999, "quote_volume": 121534.7272, "trades": 516, "taker_buy_base": 51133.0, "taker_buy_quote": 58812.0097 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.149, "high": 1.156, "low": 1.139, "close": 1.14, "volume": 79478.7, "close_time": 1772369999999, "quote_volume": 91194.5167, "trades": 499, "taker_buy_base": 45282.6, "taker_buy_quote": 51994.5169 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.141, "high": 1.173, "low": 1.137, "close": 1.166, "volume": 101902.5, "close_time": 1772373599999, "quote_volume": 117515.228, "trades": 792, "taker_buy_base": 50052.9, "taker_buy_quote": 57690.5439 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.167, "high": 1.183, "low": 1.154, "close": 1.154, "volume": 139021.2, "close_time": 1772377199999, "quote_volume": 162053.2164, "trades": 792, "taker_buy_base": 74648.7, "taker_buy_quote": 87084.0025 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.154, "high": 1.163, "low": 1.149, "close": 1.153, "volume": 103944.4, "close_time": 1772380799999, "quote_volume": 120353.1498, "trades": 641, "taker_buy_base": 65094.7, "taker_buy_quote": 75378.2278 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.153, "high": 1.161, "low": 1.135, "close": 1.143, "volume": 96254.9, "close_time": 1772384399999, "quote_volume": 110497.3959, "trades": 780, "taker_buy_base": 35300.6, "taker_buy_quote": 40562.9826 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.143, "high": 1.147, "low": 1.132, "close": 1.14, "volume": 97566.6, "close_time": 1772387999999, "quote_volume": 111331.8552, "trades": 631, "taker_buy_base": 36584.6, "taker_buy_quote": 41752.8473 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.14, "high": 1.157, "low": 1.14, "close": 1.144, "volume": 69274.7, "close_time": 1772391599999, "quote_volume": 79604.0801, "trades": 538, "taker_buy_base": 47036.6, "taker_buy_quote": 54024.1194 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.144, "high": 1.145, "low": 1.129, "close": 1.13, "volume": 69745.5, "close_time": 1772395199999, "quote_volume": 79109.733, "trades": 673, "taker_buy_base": 37173.7, "taker_buy_quote": 42169.1376 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.131, "high": 1.131, "low": 1.113, "close": 1.116, "volume": 101954.5, "close_time": 1772398799999, "quote_volume": 114194.2614, "trades": 795, "taker_buy_base": 33141.9, "taker_buy_quote": 37098.6822 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.117, "high": 1.137, "low": 1.116, "close": 1.132, "volume": 69057.1, "close_time": 1772402399999, "quote_volume": 77912.4119, "trades": 581, "taker_buy_base": 43266.2, "taker_buy_quote": 48817.7896 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.132, "high": 1.149, "low": 1.126, "close": 1.132, "volume": 144082.6, "close_time": 1772405999999, "quote_volume": 164078.4129, "trades": 901, "taker_buy_base": 82638.2, "taker_buy_quote": 94085.7365 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.132, "high": 1.157, "low": 1.132, "close": 1.15, "volume": 164851.3, "close_time": 1772409599999, "quote_volume": 189448.7254, "trades": 868, "taker_buy_base": 98712.8, "taker_buy_quote": 113479.4163 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.177, "low": 1.143, "close": 1.171, "volume": 138232.3, "close_time": 1772413199999, "quote_volume": 160415.3873, "trades": 998, "taker_buy_base": 66537.6, "taker_buy_quote": 77301.9769 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.17, "high": 1.194, "low": 1.161, "close": 1.173, "volume": 227150.8, "close_time": 1772416799999, "quote_volume": 266847.9778, "trades": 1149, "taker_buy_base": 108276.8, "taker_buy_quote": 127327.5659 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.173, "high": 1.183, "low": 1.159, "close": 1.181, "volume": 82286.8, "close_time": 1772420399999, "quote_volume": 96265.8606, "trades": 694, "taker_buy_base": 36388.1, "taker_buy_quote": 42553.513 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.181, "high": 1.202, "low": 1.169, "close": 1.195, "volume": 216994.0, "close_time": 1772423999999, "quote_volume": 258159.9187, "trades": 1159, "taker_buy_base": 136938.6, "taker_buy_quote": 162811.3071 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.195, "high": 1.222, "low": 1.184, "close": 1.191, "volume": 341094.4, "close_time": 1772427599999, "quote_volume": 410537.8357, "trades": 1714, "taker_buy_base": 154624.5, "taker_buy_quote": 185923.843 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.193, "high": 1.222, "low": 1.175, "close": 1.2, "volume": 602713.6, "close_time": 1772431199999, "quote_volume": 723294.7898, "trades": 2426, "taker_buy_base": 327100.5, "taker_buy_quote": 392053.4835 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.199, "high": 1.226, "low": 1.19, "close": 1.22, "volume": 423569.7, "close_time": 1772434799999, "quote_volume": 512937.3424, "trades": 1395, "taker_buy_base": 245415.0, "taker_buy_quote": 297636.8789 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.22, "high": 1.22, "low": 1.184, "close": 1.202, "volume": 221672.1, "close_time": 1772438399999, "quote_volume": 265635.9545, "trades": 1239, "taker_buy_base": 96255.4, "taker_buy_quote": 115335.3858 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.204, "high": 1.215, "low": 1.171, "close": 1.19, "volume": 518336.3, "close_time": 1772441999999, "quote_volume": 614041.8535, "trades": 1841, "taker_buy_base": 224909.2, "taker_buy_quote": 266572.3006 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.19, "high": 1.196, "low": 1.179, "close": 1.184, "volume": 180818.9, "close_time": 1772445599999, "quote_volume": 214836.679, "trades": 853, "taker_buy_base": 75220.2, "taker_buy_quote": 89412.8149 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.183, "high": 1.189, "low": 1.178, "close": 1.188, "volume": 291321.1, "close_time": 1772449199999, "quote_volume": 345442.992, "trades": 951, "taker_buy_base": 110881.1, "taker_buy_quote": 131428.9654 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.187, "high": 1.208, "low": 1.185, "close": 1.202, "volume": 299501.3, "close_time": 1772452799999, "quote_volume": 358808.2897, "trades": 1359, "taker_buy_base": 180223.4, "taker_buy_quote": 215863.9354 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.202, "high": 1.221, "low": 1.2, "close": 1.219, "volume": 290857.4, "close_time": 1772456399999, "quote_volume": 352053.7849, "trades": 1237, "taker_buy_base": 158926.2, "taker_buy_quote": 192295.9897 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.219, "high": 1.239, "low": 1.214, "close": 1.222, "volume": 452946.9, "close_time": 1772459999999, "quote_volume": 555359.0393, "trades": 2042, "taker_buy_base": 235441.4, "taker_buy_quote": 288848.1752 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.221, "high": 1.303, "low": 1.216, "close": 1.301, "volume": 750026.8, "close_time": 1772463599999, "quote_volume": 943394.2491, "trades": 3498, "taker_buy_base": 417686.1, "taker_buy_quote": 523778.2451 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.299, "high": 1.325, "low": 1.272, "close": 1.307, "volume": 834636.3, "close_time": 1772467199999, "quote_volume": 1086178.4964, "trades": 3555, "taker_buy_base": 412717.0, "taker_buy_quote": 537756.7542 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.308, "high": 1.343, "low": 1.278, "close": 1.321, "volume": 808673.9, "close_time": 1772470799999, "quote_volume": 1062245.7305, "trades": 3416, "taker_buy_base": 406321.0, "taker_buy_quote": 533825.1162 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.32, "high": 1.337, "low": 1.298, "close": 1.314, "volume": 347982.8, "close_time": 1772474399999, "quote_volume": 457993.6394, "trades": 2020, "taker_buy_base": 156153.6, "taker_buy_quote": 205495.2016 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.313, "high": 1.337, "low": 1.303, "close": 1.325, "volume": 256369.5, "close_time": 1772477999999, "quote_volume": 339763.3183, "trades": 1598, "taker_buy_base": 150050.7, "taker_buy_quote": 198969.8633 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.325, "high": 1.332, "low": 1.307, "close": 1.328, "volume": 213282.5, "close_time": 1772481599999, "quote_volume": 281536.4177, "trades": 1364, "taker_buy_base": 108989.9, "taker_buy_quote": 143872.2264 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.33, "high": 1.345, "low": 1.311, "close": 1.326, "volume": 266738.5, "close_time": 1772485199999, "quote_volume": 354008.9606, "trades": 1425, "taker_buy_base": 148519.2, "taker_buy_quote": 197343.3372 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.326, "high": 1.389, "low": 1.314, "close": 1.372, "volume": 787668.9, "close_time": 1772488799999, "quote_volume": 1070261.2467, "trades": 2996, "taker_buy_base": 447230.1, "taker_buy_quote": 607938.3834 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.372, "high": 1.415, "low": 1.371, "close": 1.375, "volume": 534122.6, "close_time": 1772492399999, "quote_volume": 742703.6042, "trades": 2166, "taker_buy_base": 282933.8, "taker_buy_quote": 393454.8389 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.374, "high": 1.381, "low": 1.337, "close": 1.361, "volume": 342186.8, "close_time": 1772495999999, "quote_volume": 464790.9089, "trades": 1613, "taker_buy_base": 133048.1, "taker_buy_quote": 180603.9835 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.38, "low": 1.347, "close": 1.372, "volume": 248541.5, "close_time": 1772499599999, "quote_volume": 339094.5151, "trades": 1633, "taker_buy_base": 120031.9, "taker_buy_quote": 163812.5911 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.372, "high": 1.406, "low": 1.366, "close": 1.397, "volume": 297975.3, "close_time": 1772503199999, "quote_volume": 414114.3688, "trades": 1704, "taker_buy_base": 152668.0, "taker_buy_quote": 212034.3616 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.399, "high": 1.408, "low": 1.374, "close": 1.381, "volume": 263478.2, "close_time": 1772506799999, "quote_volume": 365488.5284, "trades": 1337, "taker_buy_base": 107371.1, "taker_buy_quote": 149144.2229 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.38, "high": 1.424, "low": 1.375, "close": 1.42, "volume": 273649.8, "close_time": 1772510399999, "quote_volume": 383821.7649, "trades": 1508, "taker_buy_base": 148352.9, "taker_buy_quote": 207915.4921 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.421, "high": 1.43, "low": 1.395, "close": 1.412, "volume": 373866.7, "close_time": 1772513999999, "quote_volume": 528909.949, "trades": 1635, "taker_buy_base": 157778.8, "taker_buy_quote": 223207.8644 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.412, "high": 1.455, "low": 1.36, "close": 1.367, "volume": 647198.2, "close_time": 1772517599999, "quote_volume": 912594.7232, "trades": 2879, "taker_buy_base": 260306.9, "taker_buy_quote": 368947.295 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.366, "high": 1.377, "low": 1.344, "close": 1.358, "volume": 355591.9, "close_time": 1772521199999, "quote_volume": 483281.2335, "trades": 1627, "taker_buy_base": 167557.8, "taker_buy_quote": 227763.826 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.359, "high": 1.36, "low": 1.335, "close": 1.343, "volume": 163910.4, "close_time": 1772524799999, "quote_volume": 220253.1409, "trades": 791, "taker_buy_base": 88152.8, "taker_buy_quote": 118451.0067 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.343, "high": 1.364, "low": 1.334, "close": 1.357, "volume": 423068.9, "close_time": 1772528399999, "quote_volume": 570657.3466, "trades": 1792, "taker_buy_base": 201450.9, "taker_buy_quote": 271893.2981 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.358, "high": 1.412, "low": 1.343, "close": 1.344, "volume": 672903.1, "close_time": 1772531999999, "quote_volume": 925223.7926, "trades": 2815, "taker_buy_base": 318019.6, "taker_buy_quote": 437983.0905 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.346, "high": 1.351, "low": 1.328, "close": 1.337, "volume": 275345.8, "close_time": 1772535599999, "quote_volume": 368583.4341, "trades": 1085, "taker_buy_base": 115283.7, "taker_buy_quote": 154275.9265 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.336, "high": 1.353, "low": 1.319, "close": 1.331, "volume": 158111.4, "close_time": 1772539199999, "quote_volume": 211523.3407, "trades": 886, "taker_buy_base": 84241.3, "taker_buy_quote": 112784.8462 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.372, "low": 1.33, "close": 1.348, "volume": 335688.9, "close_time": 1772542799999, "quote_volume": 453204.8962, "trades": 1565, "taker_buy_base": 154946.0, "taker_buy_quote": 209119.6938 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.348, "high": 1.354, "low": 1.339, "close": 1.341, "volume": 173551.3, "close_time": 1772546399999, "quote_volume": 233420.5913, "trades": 747, "taker_buy_base": 91597.5, "taker_buy_quote": 123252.083 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.34, "high": 1.368, "low": 1.318, "close": 1.327, "volume": 348526.7, "close_time": 1772549999999, "quote_volume": 467149.6118, "trades": 1724, "taker_buy_base": 163948.9, "taker_buy_quote": 219788.3319 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.326, "high": 1.398, "low": 1.324, "close": 1.392, "volume": 474434.3, "close_time": 1772553599999, "quote_volume": 651588.1591, "trades": 2178, "taker_buy_base": 233184.3, "taker_buy_quote": 320667.6682 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.392, "high": 1.402, "low": 1.35, "close": 1.374, "volume": 341562.8, "close_time": 1772557199999, "quote_volume": 469699.1187, "trades": 1786, "taker_buy_base": 175287.5, "taker_buy_quote": 241153.5004 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.373, "high": 1.397, "low": 1.367, "close": 1.39, "volume": 106038.5, "close_time": 1772560799999, "quote_volume": 146712.7584, "trades": 973, "taker_buy_base": 53044.5, "taker_buy_quote": 73383.9576 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.39, "high": 1.411, "low": 1.383, "close": 1.388, "volume": 287303.8, "close_time": 1772564399999, "quote_volume": 400669.2806, "trades": 1313, "taker_buy_base": 135030.9, "taker_buy_quote": 188440.1095 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.388, "high": 1.392, "low": 1.359, "close": 1.366, "volume": 161903.1, "close_time": 1772567999999, "quote_volume": 221879.2528, "trades": 757, "taker_buy_base": 48167.9, "taker_buy_quote": 65986.3037 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.366, "high": 1.374, "low": 1.362, "close": 1.37, "volume": 95919.2, "close_time": 1772571599999, "quote_volume": 131293.0779, "trades": 512, "taker_buy_base": 51436.7, "taker_buy_quote": 70390.9603 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.37, "high": 1.372, "low": 1.342, "close": 1.348, "volume": 174178.1, "close_time": 1772575199999, "quote_volume": 235103.1555, "trades": 638, "taker_buy_base": 53795.4, "taker_buy_quote": 72585.8393 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.347, "high": 1.361, "low": 1.343, "close": 1.35, "volume": 84877.8, "close_time": 1772578799999, "quote_volume": 114823.9145, "trades": 456, "taker_buy_base": 46781.0, "taker_buy_quote": 63301.2803 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.351, "high": 1.361, "low": 1.347, "close": 1.358, "volume": 40746.8, "close_time": 1772582399999, "quote_volume": 55172.3357, "trades": 275, "taker_buy_base": 15315.1, "taker_buy_quote": 20728.8234 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.381, "low": 1.348, "close": 1.364, "volume": 96348.3, "close_time": 1772585999999, "quote_volume": 131546.3693, "trades": 719, "taker_buy_base": 51734.9, "taker_buy_quote": 70664.9123 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.364, "high": 1.391, "low": 1.364, "close": 1.382, "volume": 114079.9, "close_time": 1772589599999, "quote_volume": 157278.1717, "trades": 618, "taker_buy_base": 70623.3, "taker_buy_quote": 97365.8713 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.382, "high": 1.408, "low": 1.374, "close": 1.402, "volume": 114214.7, "close_time": 1772593199999, "quote_volume": 158929.1087, "trades": 778, "taker_buy_base": 59892.7, "taker_buy_quote": 83330.631 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.403, "high": 1.415, "low": 1.378, "close": 1.397, "volume": 396127.6, "close_time": 1772596799999, "quote_volume": 552200.0115, "trades": 1580, "taker_buy_base": 169460.6, "taker_buy_quote": 236357.1281 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.396, "high": 1.397, "low": 1.364, "close": 1.38, "volume": 235724.0, "close_time": 1772600399999, "quote_volume": 325544.7954, "trades": 858, "taker_buy_base": 111653.4, "taker_buy_quote": 154051.716 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.38, "high": 1.383, "low": 1.368, "close": 1.377, "volume": 97730.0, "close_time": 1772603999999, "quote_volume": 134637.9914, "trades": 428, "taker_buy_base": 54101.2, "taker_buy_quote": 74585.2894 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.376, "high": 1.381, "low": 1.352, "close": 1.359, "volume": 230604.7, "close_time": 1772607599999, "quote_volume": 313825.4426, "trades": 868, "taker_buy_base": 101313.7, "taker_buy_quote": 138021.489 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.361, "high": 1.367, "low": 1.338, "close": 1.367, "volume": 153312.0, "close_time": 1772611199999, "quote_volume": 207333.3482, "trades": 885, "taker_buy_base": 81689.7, "taker_buy_quote": 110550.4622 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.366, "high": 1.412, "low": 1.358, "close": 1.398, "volume": 409725.6, "close_time": 1772614799999, "quote_volume": 565259.6015, "trades": 1776, "taker_buy_base": 190383.3, "taker_buy_quote": 262962.9867 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.399, "high": 1.412, "low": 1.383, "close": 1.393, "volume": 343962.2, "close_time": 1772618399999, "quote_volume": 480633.7954, "trades": 1408, "taker_buy_base": 179839.8, "taker_buy_quote": 251563.9621 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.393, "high": 1.393, "low": 1.352, "close": 1.357, "volume": 217064.9, "close_time": 1772621999999, "quote_volume": 297645.4187, "trades": 1230, "taker_buy_base": 84551.3, "taker_buy_quote": 115851.2924 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.357, "high": 1.36, "low": 1.335, "close": 1.338, "volume": 176405.5, "close_time": 1772625599999, "quote_volume": 238052.7547, "trades": 893, "taker_buy_base": 64213.8, "taker_buy_quote": 86754.0324 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.337, "high": 1.346, "low": 1.326, "close": 1.334, "volume": 156661.4, "close_time": 1772629199999, "quote_volume": 209212.8953, "trades": 798, "taker_buy_base": 73298.0, "taker_buy_quote": 97934.1222 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.333, "high": 1.342, "low": 1.33, "close": 1.34, "volume": 246838.5, "close_time": 1772632799999, "quote_volume": 329880.3391, "trades": 720, "taker_buy_base": 139753.2, "taker_buy_quote": 186732.5974 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.339, "high": 1.376, "low": 1.339, "close": 1.34, "volume": 365491.1, "close_time": 1772636399999, "quote_volume": 495049.6421, "trades": 1464, "taker_buy_base": 205485.4, "taker_buy_quote": 278024.864 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.339, "high": 1.361, "low": 1.327, "close": 1.359, "volume": 269838.9, "close_time": 1772639999999, "quote_volume": 362949.4057, "trades": 1240, "taker_buy_base": 121977.7, "taker_buy_quote": 164206.5894 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.359, "high": 1.359, "low": 1.331, "close": 1.347, "volume": 132118.3, "close_time": 1772643599999, "quote_volume": 177732.7328, "trades": 682, "taker_buy_base": 69406.7, "taker_buy_quote": 93479.449 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.346, "high": 1.35, "low": 1.318, "close": 1.322, "volume": 235370.8, "close_time": 1772647199999, "quote_volume": 313215.3075, "trades": 977, "taker_buy_base": 102194.4, "taker_buy_quote": 135899.3201 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.322, "high": 1.324, "low": 1.301, "close": 1.314, "volume": 249763.9, "close_time": 1772650799999, "quote_volume": 327890.8396, "trades": 957, "taker_buy_base": 84960.1, "taker_buy_quote": 111641.1992 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.316, "high": 1.331, "low": 1.305, "close": 1.327, "volume": 256831.8, "close_time": 1772654399999, "quote_volume": 339254.4138, "trades": 989, "taker_buy_base": 159853.9, "taker_buy_quote": 211174.4676 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.327, "high": 1.33, "low": 1.307, "close": 1.312, "volume": 109966.9, "close_time": 1772657999999, "quote_volume": 145248.0212, "trades": 500, "taker_buy_base": 41282.6, "taker_buy_quote": 54562.8388 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.312, "high": 1.319, "low": 1.308, "close": 1.318, "volume": 74610.9, "close_time": 1772661599999, "quote_volume": 97975.0381, "trades": 355, "taker_buy_base": 33639.3, "taker_buy_quote": 44188.6801 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.318, "high": 1.325, "low": 1.306, "close": 1.312, "volume": 59345.2, "close_time": 1772665199999, "quote_volume": 78124.4661, "trades": 335, "taker_buy_base": 24812.8, "taker_buy_quote": 32680.1763 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.311, "high": 1.318, "low": 1.303, "close": 1.312, "volume": 76434.9, "close_time": 1772668799999, "quote_volume": 100070.244, "trades": 396, "taker_buy_base": 36135.2, "taker_buy_quote": 47329.4529 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.312, "low": 1.274, "close": 1.278, "volume": 200519.8, "close_time": 1772672399999, "quote_volume": 258501.6361, "trades": 1200, "taker_buy_base": 82655.7, "taker_buy_quote": 106485.0169 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.278, "high": 1.28, "low": 1.242, "close": 1.246, "volume": 306580.2, "close_time": 1772675999999, "quote_volume": 385313.2847, "trades": 1198, "taker_buy_base": 100025.0, "taker_buy_quote": 125779.6129 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.247, "high": 1.276, "low": 1.247, "close": 1.269, "volume": 151099.2, "close_time": 1772679599999, "quote_volume": 190549.1656, "trades": 940, "taker_buy_base": 93121.8, "taker_buy_quote": 117385.2788 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.269, "high": 1.281, "low": 1.266, "close": 1.281, "volume": 113304.4, "close_time": 1772683199999, "quote_volume": 144333.4145, "trades": 504, "taker_buy_base": 63300.3, "taker_buy_quote": 80577.6853 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.281, "high": 1.291, "low": 1.268, "close": 1.288, "volume": 98981.1, "close_time": 1772686799999, "quote_volume": 126787.0588, "trades": 457, "taker_buy_base": 61132.6, "taker_buy_quote": 78329.7607 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.287, "high": 1.294, "low": 1.276, "close": 1.285, "volume": 96222.1, "close_time": 1772690399999, "quote_volume": 123526.017, "trades": 435, "taker_buy_base": 52430.8, "taker_buy_quote": 67328.2157 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.285, "high": 1.296, "low": 1.278, "close": 1.291, "volume": 98526.5, "close_time": 1772693999999, "quote_volume": 126645.9079, "trades": 489, "taker_buy_base": 45442.3, "taker_buy_quote": 58412.8873 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.292, "high": 1.297, "low": 1.284, "close": 1.296, "volume": 143465.7, "close_time": 1772697599999, "quote_volume": 185059.2359, "trades": 583, "taker_buy_base": 52150.7, "taker_buy_quote": 67328.9883 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.297, "high": 1.33, "low": 1.285, "close": 1.315, "volume": 268473.7, "close_time": 1772701199999, "quote_volume": 352434.4978, "trades": 1020, "taker_buy_base": 144662.4, "taker_buy_quote": 189730.2976 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.315, "high": 1.326, "low": 1.293, "close": 1.298, "volume": 108641.5, "close_time": 1772704799999, "quote_volume": 142102.0084, "trades": 685, "taker_buy_base": 62094.2, "taker_buy_quote": 81235.0256 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.297, "high": 1.309, "low": 1.292, "close": 1.305, "volume": 143165.1, "close_time": 1772708399999, "quote_volume": 185761.8821, "trades": 695, "taker_buy_base": 68576.1, "taker_buy_quote": 89064.3949 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.305, "high": 1.306, "low": 1.28, "close": 1.291, "volume": 111807.0, "close_time": 1772711999999, "quote_volume": 144252.6165, "trades": 607, "taker_buy_base": 61645.1, "taker_buy_quote": 79512.0567 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.291, "high": 1.301, "low": 1.286, "close": 1.297, "volume": 54747.9, "close_time": 1772715599999, "quote_volume": 70969.4499, "trades": 372, "taker_buy_base": 22799.2, "taker_buy_quote": 29552.4181 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.296, "high": 1.296, "low": 1.284, "close": 1.286, "volume": 65300.0, "close_time": 1772719199999, "quote_volume": 84258.722, "trades": 343, "taker_buy_base": 35672.6, "taker_buy_quote": 46038.4887 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.287, "high": 1.305, "low": 1.284, "close": 1.3, "volume": 79944.8, "close_time": 1772722799999, "quote_volume": 103449.0359, "trades": 509, "taker_buy_base": 34578.4, "taker_buy_quote": 44779.9778 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.3, "high": 1.3, "low": 1.265, "close": 1.271, "volume": 169263.8, "close_time": 1772726399999, "quote_volume": 216143.0854, "trades": 987, "taker_buy_base": 74797.5, "taker_buy_quote": 95557.4792 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.27, "high": 1.286, "low": 1.255, "close": 1.279, "volume": 314624.0, "close_time": 1772729999999, "quote_volume": 401098.0519, "trades": 1413, "taker_buy_base": 141550.5, "taker_buy_quote": 180370.9406 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.279, "high": 1.286, "low": 1.25, "close": 1.255, "volume": 95782.2, "close_time": 1772733599999, "quote_volume": 121068.15, "trades": 750, "taker_buy_base": 41974.2, "taker_buy_quote": 53010.0604 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.255, "high": 1.266, "low": 1.253, "close": 1.266, "volume": 70219.7, "close_time": 1772737199999, "quote_volume": 88284.1685, "trades": 420, "taker_buy_base": 27681.1, "taker_buy_quote": 34828.9849 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.265, "high": 1.283, "low": 1.261, "close": 1.262, "volume": 105109.7, "close_time": 1772740799999, "quote_volume": 133711.3882, "trades": 668, "taker_buy_base": 43001.2, "taker_buy_quote": 54720.2508 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.263, "high": 1.281, "low": 1.26, "close": 1.277, "volume": 85064.6, "close_time": 1772744399999, "quote_volume": 108366.1733, "trades": 562, "taker_buy_base": 52243.9, "taker_buy_quote": 66575.5638 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.275, "high": 1.288, "low": 1.27, "close": 1.279, "volume": 90332.2, "close_time": 1772747999999, "quote_volume": 115616.77, "trades": 611, "taker_buy_base": 43315.8, "taker_buy_quote": 55417.9669 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.278, "high": 1.286, "low": 1.277, "close": 1.278, "volume": 39142.1, "close_time": 1772751599999, "quote_volume": 50152.5692, "trades": 364, "taker_buy_base": 21403.4, "taker_buy_quote": 27425.307 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.278, "high": 1.286, "low": 1.272, "close": 1.272, "volume": 30052.3, "close_time": 1772755199999, "quote_volume": 38417.6879, "trades": 272, "taker_buy_base": 14900.6, "taker_buy_quote": 19041.8361 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.272, "high": 1.277, "low": 1.268, "close": 1.271, "volume": 37705.3, "close_time": 1772758799999, "quote_volume": 47907.8842, "trades": 216, "taker_buy_base": 22297.7, "taker_buy_quote": 28333.6588 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.271, "high": 1.3, "low": 1.262, "close": 1.29, "volume": 187758.4, "close_time": 1772762399999, "quote_volume": 241916.0317, "trades": 918, "taker_buy_base": 116308.0, "taker_buy_quote": 149865.722 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.29, "high": 1.291, "low": 1.266, "close": 1.283, "volume": 125554.7, "close_time": 1772765999999, "quote_volume": 160353.8296, "trades": 728, "taker_buy_base": 71032.6, "taker_buy_quote": 90724.454 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.282, "high": 1.283, "low": 1.275, "close": 1.283, "volume": 28590.9, "close_time": 1772769599999, "quote_volume": 36588.9332, "trades": 261, "taker_buy_base": 17974.2, "taker_buy_quote": 23011.7916 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.283, "high": 1.284, "low": 1.265, "close": 1.274, "volume": 42906.9, "close_time": 1772773199999, "quote_volume": 54725.2516, "trades": 345, "taker_buy_base": 21562.5, "taker_buy_quote": 27535.4293 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.275, "high": 1.278, "low": 1.267, "close": 1.268, "volume": 108623.2, "close_time": 1772776799999, "quote_volume": 138025.828, "trades": 649, "taker_buy_base": 88207.1, "taker_buy_quote": 112081.8936 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.268, "high": 1.271, "low": 1.257, "close": 1.265, "volume": 52247.5, "close_time": 1772780399999, "quote_volume": 66087.7697, "trades": 388, "taker_buy_base": 22215.0, "taker_buy_quote": 28114.2141 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.265, "high": 1.275, "low": 1.261, "close": 1.269, "volume": 32494.4, "close_time": 1772783999999, "quote_volume": 41252.4299, "trades": 293, "taker_buy_base": 18984.0, "taker_buy_quote": 24105.5177 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.27, "high": 1.27, "low": 1.264, "close": 1.269, "volume": 32038.5, "close_time": 1772787599999, "quote_volume": 40609.145, "trades": 263, "taker_buy_base": 17915.6, "taker_buy_quote": 22706.9907 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.271, "high": 1.272, "low": 1.258, "close": 1.261, "volume": 84332.0, "close_time": 1772791199999, "quote_volume": 106493.932, "trades": 475, "taker_buy_base": 42328.1, "taker_buy_quote": 53410.9982 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.262, "high": 1.267, "low": 1.254, "close": 1.258, "volume": 28032.8, "close_time": 1772794799999, "quote_volume": 35317.8118, "trades": 323, "taker_buy_base": 13971.9, "taker_buy_quote": 17612.5552 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.259, "high": 1.263, "low": 1.246, "close": 1.252, "volume": 70289.4, "close_time": 1772798399999, "quote_volume": 88274.4129, "trades": 488, "taker_buy_base": 35072.3, "taker_buy_quote": 44036.4046 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.26, "low": 1.249, "close": 1.253, "volume": 64907.7, "close_time": 1772801999999, "quote_volume": 81367.7445, "trades": 395, "taker_buy_base": 36837.1, "taker_buy_quote": 46148.5572 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.253, "high": 1.269, "low": 1.239, "close": 1.241, "volume": 197676.9, "close_time": 1772805599999, "quote_volume": 247610.2304, "trades": 1168, "taker_buy_base": 80172.6, "taker_buy_quote": 100522.0729 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.242, "high": 1.254, "low": 1.23, "close": 1.243, "volume": 185832.6, "close_time": 1772809199999, "quote_volume": 230853.3014, "trades": 1214, "taker_buy_base": 88666.4, "taker_buy_quote": 110135.1704 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.242, "high": 1.248, "low": 1.225, "close": 1.23, "volume": 89561.8, "close_time": 1772812799999, "quote_volume": 110697.053, "trades": 693, "taker_buy_base": 36427.3, "taker_buy_quote": 45037.7026 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.23, "high": 1.239, "low": 1.226, "close": 1.234, "volume": 124070.1, "close_time": 1772816399999, "quote_volume": 152786.9918, "trades": 531, "taker_buy_base": 36244.3, "taker_buy_quote": 44695.129 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.234, "high": 1.237, "low": 1.216, "close": 1.218, "volume": 153390.5, "close_time": 1772819999999, "quote_volume": 187491.507, "trades": 796, "taker_buy_base": 76223.1, "taker_buy_quote": 93169.2088 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.218, "high": 1.244, "low": 1.218, "close": 1.236, "volume": 83401.7, "close_time": 1772823599999, "quote_volume": 102762.2129, "trades": 616, "taker_buy_base": 37063.2, "taker_buy_quote": 45624.6036 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.237, "high": 1.24, "low": 1.228, "close": 1.231, "volume": 52604.6, "close_time": 1772827199999, "quote_volume": 64931.8422, "trades": 366, "taker_buy_base": 26711.2, "taker_buy_quote": 32991.0288 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.231, "high": 1.238, "low": 1.231, "close": 1.238, "volume": 42169.6, "close_time": 1772830799999, "quote_volume": 52083.8031, "trades": 274, "taker_buy_base": 19699.5, "taker_buy_quote": 24330.6155 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.238, "high": 1.242, "low": 1.232, "close": 1.235, "volume": 48449.3, "close_time": 1772834399999, "quote_volume": 59975.4778, "trades": 245, "taker_buy_base": 29000.8, "taker_buy_quote": 35913.9041 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.236, "high": 1.244, "low": 1.234, "close": 1.239, "volume": 34059.2, "close_time": 1772837999999, "quote_volume": 42190.3856, "trades": 177, "taker_buy_base": 19260.8, "taker_buy_quote": 23854.204 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.237, "high": 1.237, "low": 1.226, "close": 1.227, "volume": 20002.3, "close_time": 1772841599999, "quote_volume": 24616.0447, "trades": 181, "taker_buy_base": 8509.7, "taker_buy_quote": 10470.0053 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.226, "close": 1.243, "volume": 39433.8, "close_time": 1772845199999, "quote_volume": 48783.3644, "trades": 218, "taker_buy_base": 18018.7, "taker_buy_quote": 22298.3558 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.241, "high": 1.245, "low": 1.227, "close": 1.238, "volume": 47306.1, "close_time": 1772848799999, "quote_volume": 58516.2864, "trades": 278, "taker_buy_base": 30336.9, "taker_buy_quote": 37485.1298 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.238, "high": 1.241, "low": 1.237, "close": 1.24, "volume": 13516.9, "close_time": 1772852399999, "quote_volume": 16752.6105, "trades": 92, "taker_buy_base": 5579.1, "taker_buy_quote": 6912.5147 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.24, "high": 1.244, "low": 1.234, "close": 1.235, "volume": 24532.7, "close_time": 1772855999999, "quote_volume": 30397.2567, "trades": 263, "taker_buy_base": 12838.8, "taker_buy_quote": 15904.3458 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.234, "high": 1.236, "low": 1.225, "close": 1.231, "volume": 22834.7, "close_time": 1772859599999, "quote_volume": 28086.8123, "trades": 216, "taker_buy_base": 11960.5, "taker_buy_quote": 14719.9052 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.23, "high": 1.232, "low": 1.22, "close": 1.222, "volume": 21136.4, "close_time": 1772863199999, "quote_volume": 25874.8675, "trades": 243, "taker_buy_base": 9461.5, "taker_buy_quote": 11583.1509 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.221, "high": 1.221, "low": 1.21, "close": 1.212, "volume": 62135.4, "close_time": 1772866799999, "quote_volume": 75504.5697, "trades": 406, "taker_buy_base": 21835.8, "taker_buy_quote": 26541.1121 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.212, "high": 1.215, "low": 1.209, "close": 1.214, "volume": 41677.2, "close_time": 1772870399999, "quote_volume": 50565.8775, "trades": 230, "taker_buy_base": 16841.7, "taker_buy_quote": 20432.919 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.216, "high": 1.222, "low": 1.215, "close": 1.218, "volume": 40023.3, "close_time": 1772873999999, "quote_volume": 48753.3094, "trades": 238, "taker_buy_base": 20664.2, "taker_buy_quote": 25174.7896 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.218, "high": 1.221, "low": 1.215, "close": 1.219, "volume": 36725.7, "close_time": 1772877599999, "quote_volume": 44748.6438, "trades": 188, "taker_buy_base": 15011.1, "taker_buy_quote": 18293.351 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.219, "high": 1.221, "low": 1.216, "close": 1.219, "volume": 18352.6, "close_time": 1772881199999, "quote_volume": 22371.9184, "trades": 122, "taker_buy_base": 10144.5, "taker_buy_quote": 12371.1261 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.22, "high": 1.229, "low": 1.219, "close": 1.221, "volume": 37221.9, "close_time": 1772884799999, "quote_volume": 45594.1182, "trades": 235, "taker_buy_base": 24277.2, "taker_buy_quote": 29742.3616 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.222, "high": 1.228, "low": 1.22, "close": 1.225, "volume": 52778.9, "close_time": 1772888399999, "quote_volume": 64681.6678, "trades": 248, "taker_buy_base": 26001.5, "taker_buy_quote": 31864.0448 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.225, "high": 1.236, "low": 1.225, "close": 1.228, "volume": 62014.9, "close_time": 1772891999999, "quote_volume": 76290.874, "trades": 290, "taker_buy_base": 33291.0, "taker_buy_quote": 40941.8916 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.229, "high": 1.231, "low": 1.217, "close": 1.229, "volume": 55899.0, "close_time": 1772895599999, "quote_volume": 68416.0935, "trades": 274, "taker_buy_base": 28407.8, "taker_buy_quote": 34752.7496 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.228, "high": 1.238, "low": 1.218, "close": 1.222, "volume": 71061.0, "close_time": 1772899199999, "quote_volume": 87201.1973, "trades": 396, "taker_buy_base": 38778.5, "taker_buy_quote": 47586.1501 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.22, "high": 1.227, "low": 1.219, "close": 1.227, "volume": 31381.1, "close_time": 1772902799999, "quote_volume": 38375.1415, "trades": 176, "taker_buy_base": 14207.4, "taker_buy_quote": 17378.9026 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.227, "high": 1.233, "low": 1.226, "close": 1.231, "volume": 27813.4, "close_time": 1772906399999, "quote_volume": 34245.6281, "trades": 193, "taker_buy_base": 13639.4, "taker_buy_quote": 16794.3376 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.231, "high": 1.231, "low": 1.216, "close": 1.218, "volume": 56865.8, "close_time": 1772909999999, "quote_volume": 69411.0726, "trades": 275, "taker_buy_base": 22594.0, "taker_buy_quote": 27556.5348 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.218, "high": 1.219, "low": 1.205, "close": 1.209, "volume": 57709.3, "close_time": 1772913599999, "quote_volume": 69968.9385, "trades": 336, "taker_buy_base": 17894.4, "taker_buy_quote": 21683.2561 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.218, "low": 1.208, "close": 1.217, "volume": 18785.2, "close_time": 1772917199999, "quote_volume": 22800.0713, "trades": 145, "taker_buy_base": 8807.6, "taker_buy_quote": 10689.6768 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.216, "high": 1.22, "low": 1.212, "close": 1.217, "volume": 31387.5, "close_time": 1772920799999, "quote_volume": 38202.1648, "trades": 137, "taker_buy_base": 11478.7, "taker_buy_quote": 13968.8512 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.216, "high": 1.218, "low": 1.207, "close": 1.21, "volume": 93488.3, "close_time": 1772924399999, "quote_volume": 113180.476, "trades": 237, "taker_buy_base": 15853.9, "taker_buy_quote": 19225.3762 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.211, "high": 1.215, "low": 1.208, "close": 1.214, "volume": 77435.8, "close_time": 1772927999999, "quote_volume": 93762.973, "trades": 226, "taker_buy_base": 21195.3, "taker_buy_quote": 25691.2528 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.219, "low": 1.212, "close": 1.213, "volume": 55827.8, "close_time": 1772931599999, "quote_volume": 67856.134, "trades": 201, "taker_buy_base": 31240.9, "taker_buy_quote": 37974.9366 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.212, "high": 1.215, "low": 1.21, "close": 1.212, "volume": 27954.8, "close_time": 1772935199999, "quote_volume": 33883.8357, "trades": 142, "taker_buy_base": 11091.0, "taker_buy_quote": 13436.6808 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.213, "high": 1.213, "low": 1.2, "close": 1.201, "volume": 59359.6, "close_time": 1772938799999, "quote_volume": 71677.0745, "trades": 377, "taker_buy_base": 26476.8, "taker_buy_quote": 32000.466 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.201, "high": 1.216, "low": 1.201, "close": 1.216, "volume": 68036.3, "close_time": 1772942399999, "quote_volume": 82501.3885, "trades": 219, "taker_buy_base": 37421.5, "taker_buy_quote": 45371.6879 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.216, "high": 1.218, "low": 1.202, "close": 1.205, "volume": 48619.8, "close_time": 1772945999999, "quote_volume": 58879.1849, "trades": 197, "taker_buy_base": 13847.5, "taker_buy_quote": 16757.9851 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.205, "high": 1.215, "low": 1.205, "close": 1.211, "volume": 20368.0, "close_time": 1772949599999, "quote_volume": 24668.5993, "trades": 97, "taker_buy_base": 12552.1, "taker_buy_quote": 15201.5107 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.211, "high": 1.211, "low": 1.195, "close": 1.202, "volume": 58775.5, "close_time": 1772953199999, "quote_volume": 70532.0584, "trades": 259, "taker_buy_base": 36037.6, "taker_buy_quote": 43274.2476 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.201, "high": 1.211, "low": 1.201, "close": 1.202, "volume": 49747.1, "close_time": 1772956799999, "quote_volume": 60022.5468, "trades": 174, "taker_buy_base": 25024.6, "taker_buy_quote": 30204.0482 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.202, "high": 1.218, "low": 1.198, "close": 1.214, "volume": 78745.8, "close_time": 1772960399999, "quote_volume": 95022.521, "trades": 370, "taker_buy_base": 44403.5, "taker_buy_quote": 53593.9134 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.214, "high": 1.234, "low": 1.214, "close": 1.231, "volume": 77855.5, "close_time": 1772963999999, "quote_volume": 95429.6459, "trades": 399, "taker_buy_base": 36312.4, "taker_buy_quote": 44501.0752 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.231, "high": 1.255, "low": 1.226, "close": 1.252, "volume": 190877.2, "close_time": 1772967599999, "quote_volume": 237976.3203, "trades": 756, "taker_buy_base": 89706.5, "taker_buy_quote": 111684.8292 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.253, "high": 1.254, "low": 1.234, "close": 1.245, "volume": 177145.0, "close_time": 1772971199999, "quote_volume": 219883.8481, "trades": 632, "taker_buy_base": 89235.5, "taker_buy_quote": 110737.6074 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.242, "high": 1.256, "low": 1.226, "close": 1.246, "volume": 173877.6, "close_time": 1772974799999, "quote_volume": 216295.2609, "trades": 766, "taker_buy_base": 104590.2, "taker_buy_quote": 130128.5408 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.246, "high": 1.246, "low": 1.222, "close": 1.238, "volume": 141337.3, "close_time": 1772978399999, "quote_volume": 174179.2709, "trades": 628, "taker_buy_base": 71518.2, "taker_buy_quote": 88198.2366 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.237, "high": 1.246, "low": 1.226, "close": 1.229, "volume": 75389.9, "close_time": 1772981999999, "quote_volume": 93153.325, "trades": 458, "taker_buy_base": 42694.1, "taker_buy_quote": 52796.7574 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.228, "high": 1.228, "low": 1.21, "close": 1.216, "volume": 60337.5, "close_time": 1772985599999, "quote_volume": 73472.0471, "trades": 357, "taker_buy_base": 27961.6, "taker_buy_quote": 34060.1302 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.215, "high": 1.215, "low": 1.205, "close": 1.213, "volume": 81742.2, "close_time": 1772989199999, "quote_volume": 98881.1273, "trades": 356, "taker_buy_base": 44572.8, "taker_buy_quote": 53902.6671 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.213, "high": 1.224, "low": 1.212, "close": 1.224, "volume": 64975.8, "close_time": 1772992799999, "quote_volume": 79093.8947, "trades": 370, "taker_buy_base": 32524.0, "taker_buy_quote": 39616.6308 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.225, "high": 1.225, "low": 1.213, "close": 1.219, "volume": 79507.6, "close_time": 1772996399999, "quote_volume": 96777.0382, "trades": 269, "taker_buy_base": 22088.6, "taker_buy_quote": 26932.9207 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.218, "high": 1.239, "low": 1.217, "close": 1.232, "volume": 61575.2, "close_time": 1772999999999, "quote_volume": 75786.0693, "trades": 400, "taker_buy_base": 27892.9, "taker_buy_quote": 34312.5662 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.232, "high": 1.239, "low": 1.227, "close": 1.231, "volume": 92143.1, "close_time": 1773003599999, "quote_volume": 113590.5079, "trades": 344, "taker_buy_base": 49237.3, "taker_buy_quote": 60700.4766 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.23, "high": 1.23, "low": 1.216, "close": 1.223, "volume": 80119.9, "close_time": 1773007199999, "quote_volume": 97867.3423, "trades": 343, "taker_buy_base": 46386.4, "taker_buy_quote": 56684.1017 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.221, "high": 1.221, "low": 1.188, "close": 1.219, "volume": 173554.5, "close_time": 1773010799999, "quote_volume": 208880.0623, "trades": 769, "taker_buy_base": 66384.0, "taker_buy_quote": 80096.2596 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.219, "high": 1.224, "low": 1.208, "close": 1.212, "volume": 40905.9, "close_time": 1773014399999, "quote_volume": 49782.7053, "trades": 223, "taker_buy_base": 19030.6, "taker_buy_quote": 23162.6968 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.229, "low": 1.204, "close": 1.222, "volume": 74042.2, "close_time": 1773017999999, "quote_volume": 90225.5578, "trades": 343, "taker_buy_base": 28885.7, "taker_buy_quote": 35211.3861 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.221, "high": 1.234, "low": 1.213, "close": 1.226, "volume": 57009.6, "close_time": 1773021599999, "quote_volume": 69864.1738, "trades": 316, "taker_buy_base": 35544.4, "taker_buy_quote": 43575.4293 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.224, "high": 1.238, "low": 1.214, "close": 1.236, "volume": 31683.7, "close_time": 1773025199999, "quote_volume": 38850.0385, "trades": 337, "taker_buy_base": 9915.4, "taker_buy_quote": 12160.6968 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.235, "high": 1.269, "low": 1.235, "close": 1.24, "volume": 159664.2, "close_time": 1773028799999, "quote_volume": 199681.9384, "trades": 834, "taker_buy_base": 113598.3, "taker_buy_quote": 141990.4152 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.24, "high": 1.251, "low": 1.233, "close": 1.233, "volume": 81054.0, "close_time": 1773032399999, "quote_volume": 100611.151, "trades": 365, "taker_buy_base": 46488.2, "taker_buy_quote": 57693.1176 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.234, "high": 1.257, "low": 1.228, "close": 1.249, "volume": 78528.2, "close_time": 1773035999999, "quote_volume": 97800.5281, "trades": 463, "taker_buy_base": 41567.0, "taker_buy_quote": 51795.7052 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.251, "high": 1.251, "low": 1.228, "close": 1.229, "volume": 39660.1, "close_time": 1773039599999, "quote_volume": 49178.0162, "trades": 238, "taker_buy_base": 23317.0, "taker_buy_quote": 28885.5787 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.229, "high": 1.248, "low": 1.219, "close": 1.241, "volume": 72507.6, "close_time": 1773043199999, "quote_volume": 89435.1018, "trades": 434, "taker_buy_base": 39996.4, "taker_buy_quote": 49304.9241 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.242, "high": 1.247, "low": 1.238, "close": 1.24, "volume": 81776.6, "close_time": 1773046799999, "quote_volume": 101721.5574, "trades": 338, "taker_buy_base": 62983.3, "taker_buy_quote": 78369.0721 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.24, "high": 1.258, "low": 1.235, "close": 1.248, "volume": 60553.8, "close_time": 1773050399999, "quote_volume": 75517.8029, "trades": 456, "taker_buy_base": 21980.7, "taker_buy_quote": 27427.226 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.248, "high": 1.251, "low": 1.235, "close": 1.235, "volume": 106754.1, "close_time": 1773053999999, "quote_volume": 132709.6503, "trades": 374, "taker_buy_base": 37824.0, "taker_buy_quote": 47168.3114 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.234, "high": 1.236, "low": 1.219, "close": 1.231, "volume": 62881.1, "close_time": 1773057599999, "quote_volume": 77181.3186, "trades": 370, "taker_buy_base": 32792.3, "taker_buy_quote": 40318.2167 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.231, "high": 1.246, "low": 1.225, "close": 1.244, "volume": 60673.6, "close_time": 1773061199999, "quote_volume": 75113.8969, "trades": 330, "taker_buy_base": 33285.0, "taker_buy_quote": 41272.4289 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.244, "high": 1.267, "low": 1.239, "close": 1.264, "volume": 245238.6, "close_time": 1773064799999, "quote_volume": 307037.1433, "trades": 834, "taker_buy_base": 175029.0, "taker_buy_quote": 219059.1914 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.264, "high": 1.268, "low": 1.251, "close": 1.262, "volume": 80652.8, "close_time": 1773068399999, "quote_volume": 101674.1733, "trades": 449, "taker_buy_base": 42909.2, "taker_buy_quote": 54087.5858 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.263, "high": 1.266, "low": 1.246, "close": 1.255, "volume": 66703.9, "close_time": 1773071999999, "quote_volume": 83813.2938, "trades": 464, "taker_buy_base": 37188.9, "taker_buy_quote": 46733.4705 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.254, "high": 1.258, "low": 1.235, "close": 1.238, "volume": 129320.3, "close_time": 1773075599999, "quote_volume": 160926.515, "trades": 498, "taker_buy_base": 39025.7, "taker_buy_quote": 48709.7724 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.24, "high": 1.247, "low": 1.238, "close": 1.246, "volume": 54722.2, "close_time": 1773079199999, "quote_volume": 67993.1687, "trades": 287, "taker_buy_base": 33233.5, "taker_buy_quote": 41327.2583 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.244, "high": 1.26, "low": 1.241, "close": 1.254, "volume": 58582.4, "close_time": 1773082799999, "quote_volume": 73387.1621, "trades": 313, "taker_buy_base": 34173.8, "taker_buy_quote": 42824.8748 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.254, "high": 1.281, "low": 1.249, "close": 1.253, "volume": 194640.7, "close_time": 1773086399999, "quote_volume": 245974.6275, "trades": 1014, "taker_buy_base": 118844.8, "taker_buy_quote": 150176.0732 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.253, "high": 1.257, "low": 1.243, "close": 1.25, "volume": 149560.7, "close_time": 1773089999999, "quote_volume": 186672.1224, "trades": 444, "taker_buy_base": 44100.5, "taker_buy_quote": 55038.7436 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.25, "high": 1.254, "low": 1.246, "close": 1.249, "volume": 45836.5, "close_time": 1773093599999, "quote_volume": 57265.8589, "trades": 182, "taker_buy_base": 26976.5, "taker_buy_quote": 33702.5292 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.248, "high": 1.249, "low": 1.22, "close": 1.229, "volume": 91188.7, "close_time": 1773097199999, "quote_volume": 112146.4079, "trades": 497, "taker_buy_base": 42494.9, "taker_buy_quote": 52273.9178 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.228, "high": 1.235, "low": 1.224, "close": 1.235, "volume": 28654.1, "close_time": 1773100799999, "quote_volume": 35227.6093, "trades": 182, "taker_buy_base": 14147.1, "taker_buy_quote": 17391.1934 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.236, "high": 1.246, "low": 1.225, "close": 1.241, "volume": 49641.7, "close_time": 1773104399999, "quote_volume": 61277.9899, "trades": 285, "taker_buy_base": 28487.6, "taker_buy_quote": 35194.5539 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.24, "high": 1.245, "low": 1.231, "close": 1.242, "volume": 24556.7, "close_time": 1773107999999, "quote_volume": 30409.895, "trades": 175, "taker_buy_base": 16254.8, "taker_buy_quote": 20117.7211 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.241, "high": 1.263, "low": 1.236, "close": 1.255, "volume": 66279.8, "close_time": 1773111599999, "quote_volume": 82880.0143, "trades": 418, "taker_buy_base": 40749.7, "taker_buy_quote": 50972.824 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.255, "high": 1.261, "low": 1.244, "close": 1.244, "volume": 45340.4, "close_time": 1773115199999, "quote_volume": 56808.3277, "trades": 275, "taker_buy_base": 29400.4, "taker_buy_quote": 36871.8795 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.245, "high": 1.274, "low": 1.245, "close": 1.264, "volume": 121300.6, "close_time": 1773118799999, "quote_volume": 153745.6201, "trades": 375, "taker_buy_base": 55127.1, "taker_buy_quote": 69781.2178 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.264, "high": 1.269, "low": 1.262, "close": 1.263, "volume": 49985.4, "close_time": 1773122399999, "quote_volume": 63217.4804, "trades": 260, "taker_buy_base": 24375.8, "taker_buy_quote": 30841.0992 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.264, "high": 1.278, "low": 1.258, "close": 1.272, "volume": 147220.1, "close_time": 1773125999999, "quote_volume": 186742.3157, "trades": 554, "taker_buy_base": 88896.3, "taker_buy_quote": 112847.914 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.273, "high": 1.289, "low": 1.272, "close": 1.28, "volume": 266050.3, "close_time": 1773129599999, "quote_volume": 340817.4493, "trades": 633, "taker_buy_base": 97754.4, "taker_buy_quote": 125359.1671 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.281, "high": 1.299, "low": 1.281, "close": 1.294, "volume": 150732.4, "close_time": 1773133199999, "quote_volume": 194274.1343, "trades": 755, "taker_buy_base": 79457.5, "taker_buy_quote": 102401.0926 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.295, "high": 1.319, "low": 1.294, "close": 1.312, "volume": 238987.4, "close_time": 1773136799999, "quote_volume": 312517.7342, "trades": 992, "taker_buy_base": 142035.6, "taker_buy_quote": 185754.9523 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.313, "high": 1.315, "low": 1.299, "close": 1.302, "volume": 94188.9, "close_time": 1773140399999, "quote_volume": 122919.2072, "trades": 436, "taker_buy_base": 47141.7, "taker_buy_quote": 61531.1758 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.3, "high": 1.308, "low": 1.299, "close": 1.307, "volume": 131243.5, "close_time": 1773143999999, "quote_volume": 171136.4315, "trades": 361, "taker_buy_base": 79875.5, "taker_buy_quote": 104103.8509 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.307, "high": 1.309, "low": 1.3, "close": 1.303, "volume": 63435.0, "close_time": 1773147599999, "quote_volume": 82661.0009, "trades": 286, "taker_buy_base": 28588.2, "taker_buy_quote": 37290.1703 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.303, "high": 1.312, "low": 1.294, "close": 1.303, "volume": 73228.7, "close_time": 1773151199999, "quote_volume": 95429.2457, "trades": 464, "taker_buy_base": 34695.9, "taker_buy_quote": 45223.6851 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.303, "high": 1.332, "low": 1.28, "close": 1.328, "volume": 247742.6, "close_time": 1773154799999, "quote_volume": 322144.0014, "trades": 1290, "taker_buy_base": 123948.0, "taker_buy_quote": 161312.129 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.328, "high": 1.33, "low": 1.3, "close": 1.306, "volume": 185812.5, "close_time": 1773158399999, "quote_volume": 244215.4262, "trades": 865, "taker_buy_base": 81570.9, "taker_buy_quote": 107150.311 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.306, "high": 1.318, "low": 1.293, "close": 1.313, "volume": 214244.0, "close_time": 1773161999999, "quote_volume": 280321.4702, "trades": 712, "taker_buy_base": 132763.7, "taker_buy_quote": 173736.9022 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.312, "high": 1.32, "low": 1.301, "close": 1.302, "volume": 130423.8, "close_time": 1773165599999, "quote_volume": 170746.3909, "trades": 500, "taker_buy_base": 56928.0, "taker_buy_quote": 74680.4114 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.302, "high": 1.306, "low": 1.277, "close": 1.287, "volume": 307979.1, "close_time": 1773169199999, "quote_volume": 397074.2632, "trades": 872, "taker_buy_base": 168890.1, "taker_buy_quote": 217528.8875 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.288, "high": 1.29, "low": 1.276, "close": 1.278, "volume": 157794.9, "close_time": 1773172799999, "quote_volume": 202065.2229, "trades": 462, "taker_buy_base": 31576.1, "taker_buy_quote": 40478.001 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.278, "high": 1.293, "low": 1.278, "close": 1.287, "volume": 120754.2, "close_time": 1773176399999, "quote_volume": 155196.1747, "trades": 510, "taker_buy_base": 58566.7, "taker_buy_quote": 75315.6122 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.287, "high": 1.289, "low": 1.272, "close": 1.277, "volume": 128391.9, "close_time": 1773179999999, "quote_volume": 164126.1671, "trades": 454, "taker_buy_base": 39891.3, "taker_buy_quote": 51024.6212 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.277, "high": 1.282, "low": 1.268, "close": 1.279, "volume": 216660.3, "close_time": 1773183599999, "quote_volume": 275846.5766, "trades": 867, "taker_buy_base": 62590.9, "taker_buy_quote": 79805.3485 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.28, "high": 1.285, "low": 1.279, "close": 1.284, "volume": 59783.3, "close_time": 1773187199999, "quote_volume": 76586.071, "trades": 246, "taker_buy_base": 8525.7, "taker_buy_quote": 10935.7332 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.284, "high": 1.295, "low": 1.282, "close": 1.291, "volume": 134490.9, "close_time": 1773190799999, "quote_volume": 172946.9987, "trades": 554, "taker_buy_base": 68417.4, "taker_buy_quote": 87996.3928 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.291, "high": 1.302, "low": 1.278, "close": 1.28, "volume": 167418.3, "close_time": 1773194399999, "quote_volume": 216061.4468, "trades": 720, "taker_buy_base": 67202.5, "taker_buy_quote": 86620.9108 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.281, "high": 1.287, "low": 1.272, "close": 1.287, "volume": 108117.0, "close_time": 1773197999999, "quote_volume": 138484.3757, "trades": 532, "taker_buy_base": 38831.3, "taker_buy_quote": 49706.5661 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.288, "high": 1.297, "low": 1.283, "close": 1.283, "volume": 118311.3, "close_time": 1773201599999, "quote_volume": 152808.129, "trades": 510, "taker_buy_base": 64615.5, "taker_buy_quote": 83447.0034 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.282, "high": 1.285, "low": 1.277, "close": 1.283, "volume": 83965.5, "close_time": 1773205199999, "quote_volume": 107546.535, "trades": 356, "taker_buy_base": 31668.6, "taker_buy_quote": 40563.2073 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.284, "high": 1.285, "low": 1.269, "close": 1.274, "volume": 105636.2, "close_time": 1773208799999, "quote_volume": 135014.0712, "trades": 414, "taker_buy_base": 25994.3, "taker_buy_quote": 33223.1413 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.274, "high": 1.29, "low": 1.274, "close": 1.287, "volume": 86924.4, "close_time": 1773212399999, "quote_volume": 111528.2232, "trades": 324, "taker_buy_base": 46132.7, "taker_buy_quote": 59194.0208 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.287, "high": 1.292, "low": 1.276, "close": 1.277, "volume": 60655.4, "close_time": 1773215999999, "quote_volume": 77891.9597, "trades": 282, "taker_buy_base": 34719.2, "taker_buy_quote": 44587.9919 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.277, "high": 1.278, "low": 1.269, "close": 1.277, "volume": 75475.9, "close_time": 1773219599999, "quote_volume": 96134.9441, "trades": 346, "taker_buy_base": 28171.7, "taker_buy_quote": 35880.1705 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.276, "high": 1.278, "low": 1.269, "close": 1.27, "volume": 34686.9, "close_time": 1773223199999, "quote_volume": 44197.2398, "trades": 218, "taker_buy_base": 16921.6, "taker_buy_quote": 21561.1932 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.271, "high": 1.288, "low": 1.271, "close": 1.28, "volume": 68883.5, "close_time": 1773226799999, "quote_volume": 88223.2651, "trades": 323, "taker_buy_base": 34528.5, "taker_buy_quote": 44220.9083 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.279, "high": 1.287, "low": 1.276, "close": 1.287, "volume": 41915.4, "close_time": 1773230399999, "quote_volume": 53784.6732, "trades": 230, "taker_buy_base": 24533.8, "taker_buy_quote": 31472.1067 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.286, "high": 1.308, "low": 1.284, "close": 1.296, "volume": 147666.2, "close_time": 1773233999999, "quote_volume": 191749.0511, "trades": 636, "taker_buy_base": 88984.7, "taker_buy_quote": 115587.1806 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.296, "high": 1.323, "low": 1.296, "close": 1.304, "volume": 261312.9, "close_time": 1773237599999, "quote_volume": 342468.9883, "trades": 1097, "taker_buy_base": 121082.1, "taker_buy_quote": 158776.1098 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.305, "high": 1.316, "low": 1.302, "close": 1.307, "volume": 81400.8, "close_time": 1773241199999, "quote_volume": 106667.5463, "trades": 399, "taker_buy_base": 34011.8, "taker_buy_quote": 44583.7728 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.306, "high": 1.306, "low": 1.287, "close": 1.297, "volume": 107163.1, "close_time": 1773244799999, "quote_volume": 139064.7705, "trades": 574, "taker_buy_base": 65598.4, "taker_buy_quote": 85184.5541 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.296, "high": 1.299, "low": 1.289, "close": 1.299, "volume": 123432.2, "close_time": 1773248399999, "quote_volume": 159891.8074, "trades": 589, "taker_buy_base": 48364.5, "taker_buy_quote": 62632.165 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.299, "high": 1.305, "low": 1.285, "close": 1.293, "volume": 81244.8, "close_time": 1773251999999, "quote_volume": 105095.879, "trades": 444, "taker_buy_base": 22058.7, "taker_buy_quote": 28576.4907 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.294, "high": 1.298, "low": 1.291, "close": 1.295, "volume": 82458.1, "close_time": 1773255599999, "quote_volume": 106722.95, "trades": 366, "taker_buy_base": 28422.2, "taker_buy_quote": 36806.5073 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.296, "high": 1.298, "low": 1.289, "close": 1.295, "volume": 86040.0, "close_time": 1773259199999, "quote_volume": 111164.0046, "trades": 339, "taker_buy_base": 20598.9, "taker_buy_quote": 26634.3077 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.295, "high": 1.297, "low": 1.289, "close": 1.294, "volume": 27838.4, "close_time": 1773262799999, "quote_volume": 36011.1164, "trades": 164, "taker_buy_base": 16483.5, "taker_buy_quote": 21327.5745 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.294, "high": 1.302, "low": 1.292, "close": 1.302, "volume": 44440.0, "close_time": 1773266399999, "quote_volume": 57591.2937, "trades": 242, "taker_buy_base": 23181.0, "taker_buy_quote": 30042.6215 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.302, "high": 1.304, "low": 1.295, "close": 1.3, "volume": 64662.4, "close_time": 1773269999999, "quote_volume": 83992.5697, "trades": 229, "taker_buy_base": 21201.5, "taker_buy_quote": 27549.9422 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.301, "high": 1.304, "low": 1.294, "close": 1.299, "volume": 38436.2, "close_time": 1773273599999, "quote_volume": 49881.716, "trades": 218, "taker_buy_base": 8112.4, "taker_buy_quote": 10540.5495 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.299, "high": 1.307, "low": 1.296, "close": 1.304, "volume": 66660.7, "close_time": 1773277199999, "quote_volume": 86644.0161, "trades": 246, "taker_buy_base": 39358.7, "taker_buy_quote": 51138.4316 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.304, "high": 1.304, "low": 1.29, "close": 1.293, "volume": 31801.1, "close_time": 1773280799999, "quote_volume": 41188.1597, "trades": 163, "taker_buy_base": 12737.1, "taker_buy_quote": 16501.955 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.294, "high": 1.299, "low": 1.284, "close": 1.285, "volume": 53782.7, "close_time": 1773284399999, "quote_volume": 69551.7273, "trades": 236, "taker_buy_base": 27061.6, "taker_buy_quote": 35020.6953 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.285, "high": 1.294, "low": 1.284, "close": 1.287, "volume": 29975.4, "close_time": 1773287999999, "quote_volume": 38633.5548, "trades": 187, "taker_buy_base": 11150.2, "taker_buy_quote": 14351.0279 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.286, "high": 1.293, "low": 1.286, "close": 1.29, "volume": 29054.3, "close_time": 1773291599999, "quote_volume": 37488.0521, "trades": 186, "taker_buy_base": 14877.7, "taker_buy_quote": 19192.5281 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.289, "high": 1.29, "low": 1.279, "close": 1.29, "volume": 42949.7, "close_time": 1773295199999, "quote_volume": 55094.2706, "trades": 202, "taker_buy_base": 17288.7, "taker_buy_quote": 22171.0986 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.29, "high": 1.309, "low": 1.287, "close": 1.306, "volume": 58179.7, "close_time": 1773298799999, "quote_volume": 75525.7817, "trades": 344, "taker_buy_base": 22276.6, "taker_buy_quote": 28937.5259 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.307, "high": 1.326, "low": 1.3, "close": 1.325, "volume": 167610.7, "close_time": 1773302399999, "quote_volume": 220554.0022, "trades": 658, "taker_buy_base": 106036.6, "taker_buy_quote": 139573.6531 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.325, "high": 1.331, "low": 1.314, "close": 1.317, "volume": 92134.0, "close_time": 1773305999999, "quote_volume": 121939.6352, "trades": 489, "taker_buy_base": 48146.3, "taker_buy_quote": 63723.4553 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.317, "high": 1.338, "low": 1.312, "close": 1.332, "volume": 124191.4, "close_time": 1773309599999, "quote_volume": 164548.2992, "trades": 626, "taker_buy_base": 75558.5, "taker_buy_quote": 100143.0523 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.332, "high": 1.337, "low": 1.326, "close": 1.335, "volume": 103484.8, "close_time": 1773313199999, "quote_volume": 137980.4131, "trades": 489, "taker_buy_base": 68395.9, "taker_buy_quote": 91213.2857 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.334, "high": 1.342, "low": 1.322, "close": 1.325, "volume": 68134.7, "close_time": 1773316799999, "quote_volume": 90717.6429, "trades": 494, "taker_buy_base": 37551.7, "taker_buy_quote": 50054.9025 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.325, "high": 1.326, "low": 1.317, "close": 1.32, "volume": 57563.4, "close_time": 1773320399999, "quote_volume": 76123.8066, "trades": 364, "taker_buy_base": 28879.8, "taker_buy_quote": 38179.7742 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.32, "high": 1.329, "low": 1.308, "close": 1.321, "volume": 97325.6, "close_time": 1773323999999, "quote_volume": 128295.2385, "trades": 546, "taker_buy_base": 53137.8, "taker_buy_quote": 70106.8925 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.322, "high": 1.328, "low": 1.305, "close": 1.318, "volume": 104421.2, "close_time": 1773327599999, "quote_volume": 137099.1352, "trades": 565, "taker_buy_base": 43918.1, "taker_buy_quote": 57672.8722 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.319, "high": 1.334, "low": 1.316, "close": 1.323, "volume": 125624.3, "close_time": 1773331199999, "quote_volume": 166252.1401, "trades": 533, "taker_buy_base": 63522.7, "taker_buy_quote": 84015.5205 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.323, "high": 1.326, "low": 1.314, "close": 1.321, "volume": 106838.6, "close_time": 1773334799999, "quote_volume": 141081.9978, "trades": 467, "taker_buy_base": 57326.2, "taker_buy_quote": 75701.0228 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.323, "high": 1.347, "low": 1.322, "close": 1.34, "volume": 216518.8, "close_time": 1773338399999, "quote_volume": 289517.7645, "trades": 789, "taker_buy_base": 126071.8, "taker_buy_quote": 168617.519 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.34, "high": 1.352, "low": 1.331, "close": 1.333, "volume": 147002.2, "close_time": 1773341999999, "quote_volume": 197564.6826, "trades": 718, "taker_buy_base": 97370.3, "taker_buy_quote": 130981.56 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.333, "high": 1.352, "low": 1.331, "close": 1.34, "volume": 81501.4, "close_time": 1773345599999, "quote_volume": 109485.895, "trades": 439, "taker_buy_base": 42337.1, "taker_buy_quote": 56904.3087 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.339, "high": 1.34, "low": 1.324, "close": 1.334, "volume": 91397.9, "close_time": 1773349199999, "quote_volume": 121642.0188, "trades": 443, "taker_buy_base": 41117.5, "taker_buy_quote": 54752.3607 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.335, "high": 1.358, "low": 1.333, "close": 1.355, "volume": 108853.6, "close_time": 1773352799999, "quote_volume": 146627.2329, "trades": 463, "taker_buy_base": 65244.1, "taker_buy_quote": 87907.2529 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.354, "high": 1.364, "low": 1.352, "close": 1.362, "volume": 89146.3, "close_time": 1773356399999, "quote_volume": 120983.136, "trades": 481, "taker_buy_base": 42942.7, "taker_buy_quote": 58323.082 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.362, "high": 1.372, "low": 1.349, "close": 1.368, "volume": 190781.7, "close_time": 1773359999999, "quote_volume": 259806.8735, "trades": 693, "taker_buy_base": 118951.4, "taker_buy_quote": 161879.2973 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.406, "low": 1.365, "close": 1.384, "volume": 386644.6, "close_time": 1773363599999, "quote_volume": 537398.557, "trades": 1869, "taker_buy_base": 237895.8, "taker_buy_quote": 330974.6087 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.384, "high": 1.422, "low": 1.384, "close": 1.413, "volume": 230223.3, "close_time": 1773367199999, "quote_volume": 322993.7, "trades": 1176, "taker_buy_base": 121161.3, "taker_buy_quote": 170044.1208 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.412, "high": 1.42, "low": 1.376, "close": 1.389, "volume": 166041.7, "close_time": 1773370799999, "quote_volume": 232387.6083, "trades": 936, "taker_buy_base": 86255.2, "taker_buy_quote": 120835.5241 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.388, "high": 1.392, "low": 1.378, "close": 1.388, "volume": 66484.0, "close_time": 1773374399999, "quote_volume": 92085.9359, "trades": 430, "taker_buy_base": 33399.6, "taker_buy_quote": 46253.7591 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.387, "high": 1.388, "low": 1.367, "close": 1.37, "volume": 102091.2, "close_time": 1773377999999, "quote_volume": 140251.9224, "trades": 554, "taker_buy_base": 48148.1, "taker_buy_quote": 66140.0848 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.37, "high": 1.385, "low": 1.367, "close": 1.377, "volume": 59709.7, "close_time": 1773381599999, "quote_volume": 82129.8967, "trades": 416, "taker_buy_base": 37056.8, "taker_buy_quote": 50952.0643 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.377, "high": 1.378, "low": 1.357, "close": 1.358, "volume": 81265.4, "close_time": 1773385199999, "quote_volume": 110920.0509, "trades": 587, "taker_buy_base": 35604.4, "taker_buy_quote": 48637.6482 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.358, "high": 1.359, "low": 1.344, "close": 1.345, "volume": 111577.5, "close_time": 1773388799999, "quote_volume": 150535.8535, "trades": 585, "taker_buy_base": 57586.4, "taker_buy_quote": 77664.277 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.346, "high": 1.352, "low": 1.322, "close": 1.33, "volume": 399992.1, "close_time": 1773392399999, "quote_volume": 533423.6698, "trades": 1514, "taker_buy_base": 201621.8, "taker_buy_quote": 269097.6267 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.329, "high": 1.346, "low": 1.328, "close": 1.337, "volume": 126132.4, "close_time": 1773395999999, "quote_volume": 168317.9954, "trades": 554, "taker_buy_base": 58244.2, "taker_buy_quote": 77724.4887 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.337, "high": 1.356, "low": 1.337, "close": 1.349, "volume": 141781.7, "close_time": 1773399599999, "quote_volume": 191307.2789, "trades": 763, "taker_buy_base": 80379.5, "taker_buy_quote": 108476.3493 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.349, "high": 1.352, "low": 1.342, "close": 1.351, "volume": 83648.1, "close_time": 1773403199999, "quote_volume": 112825.1067, "trades": 483, "taker_buy_base": 60184.0, "taker_buy_quote": 81193.0408 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.35, "high": 1.358, "low": 1.349, "close": 1.352, "volume": 63889.7, "close_time": 1773406799999, "quote_volume": 86470.5545, "trades": 483, "taker_buy_base": 34498.5, "taker_buy_quote": 46702.4181 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.352, "high": 1.366, "low": 1.347, "close": 1.357, "volume": 127714.9, "close_time": 1773410399999, "quote_volume": 173604.6371, "trades": 658, "taker_buy_base": 65705.7, "taker_buy_quote": 89350.3201 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.359, "high": 1.368, "low": 1.349, "close": 1.349, "volume": 195113.4, "close_time": 1773413999999, "quote_volume": 265019.9615, "trades": 824, "taker_buy_base": 96065.8, "taker_buy_quote": 130535.6732 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.349, "high": 1.362, "low": 1.342, "close": 1.354, "volume": 124305.8, "close_time": 1773417599999, "quote_volume": 167996.6117, "trades": 641, "taker_buy_base": 51307.3, "taker_buy_quote": 69336.2284 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.354, "high": 1.372, "low": 1.35, "close": 1.367, "volume": 144740.5, "close_time": 1773421199999, "quote_volume": 197132.4363, "trades": 764, "taker_buy_base": 56518.1, "taker_buy_quote": 76961.0915 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.367, "high": 1.376, "low": 1.342, "close": 1.346, "volume": 240095.9, "close_time": 1773424799999, "quote_volume": 325663.8502, "trades": 770, "taker_buy_base": 84651.8, "taker_buy_quote": 114882.7642 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.347, "high": 1.352, "low": 1.339, "close": 1.346, "volume": 126156.0, "close_time": 1773428399999, "quote_volume": 169762.3268, "trades": 532, "taker_buy_base": 62028.4, "taker_buy_quote": 83481.1025 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.346, "high": 1.352, "low": 1.342, "close": 1.344, "volume": 56650.7, "close_time": 1773431999999, "quote_volume": 76292.5314, "trades": 371, "taker_buy_base": 21240.1, "taker_buy_quote": 28615.9604 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.345, "high": 1.349, "low": 1.342, "close": 1.347, "volume": 28211.8, "close_time": 1773435599999, "quote_volume": 37956.0258, "trades": 217, "taker_buy_base": 13108.4, "taker_buy_quote": 17638.6035 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.349, "high": 1.357, "low": 1.34, "close": 1.341, "volume": 49061.5, "close_time": 1773439199999, "quote_volume": 66177.7112, "trades": 365, "taker_buy_base": 27281.0, "taker_buy_quote": 36828.4841 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.341, "high": 1.342, "low": 1.326, "close": 1.331, "volume": 41225.4, "close_time": 1773442799999, "quote_volume": 54906.6505, "trades": 405, "taker_buy_base": 11362.3, "taker_buy_quote": 15139.9669 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.331, "high": 1.34, "low": 1.331, "close": 1.335, "volume": 19557.3, "close_time": 1773446399999, "quote_volume": 26157.7303, "trades": 183, "taker_buy_base": 6132.1, "taker_buy_quote": 8200.2691 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.335, "low": 1.314, "close": 1.319, "volume": 73929.9, "close_time": 1773449999999, "quote_volume": 97782.7103, "trades": 478, "taker_buy_base": 30846.8, "taker_buy_quote": 40771.7467 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.319, "high": 1.34, "low": 1.314, "close": 1.335, "volume": 161529.7, "close_time": 1773453599999, "quote_volume": 213830.7149, "trades": 688, "taker_buy_base": 40830.5, "taker_buy_quote": 54266.961 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.335, "high": 1.336, "low": 1.325, "close": 1.33, "volume": 52345.9, "close_time": 1773457199999, "quote_volume": 69688.4787, "trades": 258, "taker_buy_base": 30448.3, "taker_buy_quote": 40518.5348 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.33, "high": 1.34, "low": 1.33, "close": 1.333, "volume": 30450.7, "close_time": 1773460799999, "quote_volume": 40614.9076, "trades": 178, "taker_buy_base": 12846.6, "taker_buy_quote": 17137.0716 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.333, "high": 1.335, "low": 1.324, "close": 1.326, "volume": 64115.6, "close_time": 1773464399999, "quote_volume": 85214.0147, "trades": 273, "taker_buy_base": 25295.1, "taker_buy_quote": 33616.3022 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.325, "high": 1.328, "low": 1.314, "close": 1.318, "volume": 42099.6, "close_time": 1773467999999, "quote_volume": 55559.8124, "trades": 262, "taker_buy_base": 19879.6, "taker_buy_quote": 26211.7641 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.317, "high": 1.32, "low": 1.311, "close": 1.317, "volume": 44427.8, "close_time": 1773471599999, "quote_volume": 58480.3168, "trades": 350, "taker_buy_base": 20696.8, "taker_buy_quote": 27250.9234 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.316, "high": 1.319, "low": 1.314, "close": 1.317, "volume": 11730.1, "close_time": 1773475199999, "quote_volume": 15448.6965, "trades": 178, "taker_buy_base": 5138.2, "taker_buy_quote": 6766.9283 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.316, "high": 1.32, "low": 1.313, "close": 1.314, "volume": 68733.6, "close_time": 1773478799999, "quote_volume": 90379.056, "trades": 335, "taker_buy_base": 42222.1, "taker_buy_quote": 55514.3106 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.314, "high": 1.318, "low": 1.307, "close": 1.31, "volume": 32838.5, "close_time": 1773482399999, "quote_volume": 43067.2548, "trades": 306, "taker_buy_base": 7727.6, "taker_buy_quote": 10142.5684 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.31, "high": 1.311, "low": 1.304, "close": 1.306, "volume": 30419.0, "close_time": 1773485999999, "quote_volume": 39733.1125, "trades": 256, "taker_buy_base": 14276.3, "taker_buy_quote": 18641.8237 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.306, "high": 1.309, "low": 1.304, "close": 1.306, "volume": 13696.6, "close_time": 1773489599999, "quote_volume": 17890.8112, "trades": 216, "taker_buy_base": 6270.4, "taker_buy_quote": 8194.0124 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.306, "high": 1.313, "low": 1.304, "close": 1.313, "volume": 31617.0, "close_time": 1773493199999, "quote_volume": 41372.9281, "trades": 269, "taker_buy_base": 15085.2, "taker_buy_quote": 19753.2518 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.313, "high": 1.314, "low": 1.298, "close": 1.307, "volume": 77168.4, "close_time": 1773496799999, "quote_volume": 100732.9387, "trades": 349, "taker_buy_base": 24973.9, "taker_buy_quote": 32610.6656 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.307, "high": 1.314, "low": 1.306, "close": 1.307, "volume": 56593.2, "close_time": 1773500399999, "quote_volume": 74123.7364, "trades": 284, "taker_buy_base": 23802.1, "taker_buy_quote": 31184.6574 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.308, "high": 1.312, "low": 1.306, "close": 1.31, "volume": 42074.5, "close_time": 1773503999999, "quote_volume": 55119.1918, "trades": 241, "taker_buy_base": 13930.0, "taker_buy_quote": 18244.7727 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.309, "high": 1.316, "low": 1.307, "close": 1.312, "volume": 33041.1, "close_time": 1773507599999, "quote_volume": 43364.3605, "trades": 197, "taker_buy_base": 16660.7, "taker_buy_quote": 21893.0659 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.312, "high": 1.313, "low": 1.306, "close": 1.306, "volume": 8988.8, "close_time": 1773511199999, "quote_volume": 11775.1569, "trades": 169, "taker_buy_base": 4397.4, "taker_buy_quote": 5760.7622 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.306, "high": 1.308, "low": 1.303, "close": 1.306, "volume": 24424.1, "close_time": 1773514799999, "quote_volume": 31881.1463, "trades": 190, "taker_buy_base": 10464.6, "taker_buy_quote": 13662.3997 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.306, "high": 1.308, "low": 1.305, "close": 1.305, "volume": 12856.9, "close_time": 1773518399999, "quote_volume": 16801.675, "trades": 111, "taker_buy_base": 7522.9, "taker_buy_quote": 9830.2943 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.305, "high": 1.308, "low": 1.304, "close": 1.306, "volume": 15862.3, "close_time": 1773521999999, "quote_volume": 20723.5351, "trades": 159, "taker_buy_base": 10833.8, "taker_buy_quote": 14155.5451 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.306, "high": 1.311, "low": 1.303, "close": 1.31, "volume": 25777.8, "close_time": 1773525599999, "quote_volume": 33703.146, "trades": 142, "taker_buy_base": 13808.0, "taker_buy_quote": 18062.9722 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.309, "high": 1.315, "low": 1.307, "close": 1.314, "volume": 28605.4, "close_time": 1773529199999, "quote_volume": 37469.486, "trades": 177, "taker_buy_base": 10162.8, "taker_buy_quote": 13329.174 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.315, "high": 1.328, "low": 1.314, "close": 1.325, "volume": 68848.7, "close_time": 1773532799999, "quote_volume": 91013.0203, "trades": 431, "taker_buy_base": 29722.6, "taker_buy_quote": 39326.1259 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.326, "high": 1.327, "low": 1.318, "close": 1.321, "volume": 39955.4, "close_time": 1773536399999, "quote_volume": 52804.65, "trades": 223, "taker_buy_base": 19818.2, "taker_buy_quote": 26187.3013 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.322, "high": 1.347, "low": 1.318, "close": 1.345, "volume": 121994.9, "close_time": 1773539999999, "quote_volume": 163318.9668, "trades": 548, "taker_buy_base": 77756.6, "taker_buy_quote": 104139.6691 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.347, "high": 1.363, "low": 1.342, "close": 1.361, "volume": 93186.9, "close_time": 1773543599999, "quote_volume": 126186.1565, "trades": 553, "taker_buy_base": 41521.5, "taker_buy_quote": 56184.0116 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.361, "high": 1.377, "low": 1.355, "close": 1.356, "volume": 109101.4, "close_time": 1773547199999, "quote_volume": 149054.0292, "trades": 597, "taker_buy_base": 62709.5, "taker_buy_quote": 85611.0466 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.356, "high": 1.365, "low": 1.341, "close": 1.345, "volume": 60505.4, "close_time": 1773550799999, "quote_volume": 81666.508, "trades": 399, "taker_buy_base": 23449.1, "taker_buy_quote": 31636.7018 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.344, "high": 1.354, "low": 1.341, "close": 1.345, "volume": 51523.8, "close_time": 1773554399999, "quote_volume": 69433.524, "trades": 361, "taker_buy_base": 22491.8, "taker_buy_quote": 30316.4333 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.346, "high": 1.346, "low": 1.332, "close": 1.336, "volume": 35038.2, "close_time": 1773557999999, "quote_volume": 46967.1633, "trades": 277, "taker_buy_base": 19104.8, "taker_buy_quote": 25602.6905 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.336, "high": 1.343, "low": 1.331, "close": 1.337, "volume": 41287.4, "close_time": 1773561599999, "quote_volume": 55220.7053, "trades": 284, "taker_buy_base": 18198.5, "taker_buy_quote": 24338.8998 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.338, "high": 1.348, "low": 1.336, "close": 1.347, "volume": 41413.7, "close_time": 1773565199999, "quote_volume": 55545.43, "trades": 306, "taker_buy_base": 28611.8, "taker_buy_quote": 38393.121 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.348, "high": 1.358, "low": 1.344, "close": 1.349, "volume": 61587.4, "close_time": 1773568799999, "quote_volume": 83207.3097, "trades": 371, "taker_buy_base": 30709.9, "taker_buy_quote": 41498.3636 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.348, "high": 1.353, "low": 1.345, "close": 1.352, "volume": 53332.1, "close_time": 1773572399999, "quote_volume": 71963.8137, "trades": 295, "taker_buy_base": 28286.7, "taker_buy_quote": 38173.6356 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.351, "high": 1.356, "low": 1.348, "close": 1.351, "volume": 42437.8, "close_time": 1773575999999, "quote_volume": 57338.2567, "trades": 217, "taker_buy_base": 26941.2, "taker_buy_quote": 36402.8934 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.352, "high": 1.364, "low": 1.346, "close": 1.356, "volume": 65617.6, "close_time": 1773579599999, "quote_volume": 89011.2018, "trades": 414, "taker_buy_base": 23379.5, "taker_buy_quote": 31694.2804 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.356, "high": 1.356, "low": 1.34, "close": 1.347, "volume": 56057.5, "close_time": 1773583199999, "quote_volume": 75494.2046, "trades": 441, "taker_buy_base": 28838.3, "taker_buy_quote": 38837.8945 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.348, "high": 1.349, "low": 1.326, "close": 1.337, "volume": 95075.8, "close_time": 1773586799999, "quote_volume": 126980.9534, "trades": 476, "taker_buy_base": 49519.6, "taker_buy_quote": 66211.3626 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.336, "high": 1.339, "low": 1.333, "close": 1.336, "volume": 78487.8, "close_time": 1773590399999, "quote_volume": 104931.9951, "trades": 267, "taker_buy_base": 24988.8, "taker_buy_quote": 33405.8956 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.337, "high": 1.344, "low": 1.334, "close": 1.336, "volume": 55898.2, "close_time": 1773593999999, "quote_volume": 74821.6442, "trades": 340, "taker_buy_base": 25989.0, "taker_buy_quote": 34787.0064 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.336, "high": 1.352, "low": 1.335, "close": 1.347, "volume": 51751.7, "close_time": 1773597599999, "quote_volume": 69558.2885, "trades": 364, "taker_buy_base": 29517.6, "taker_buy_quote": 39655.2202 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.348, "high": 1.348, "low": 1.333, "close": 1.336, "volume": 30548.9, "close_time": 1773601199999, "quote_volume": 41009.3364, "trades": 263, "taker_buy_base": 15476.1, "taker_buy_quote": 20785.1109 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.336, "high": 1.343, "low": 1.335, "close": 1.341, "volume": 60517.6, "close_time": 1773604799999, "quote_volume": 81078.2219, "trades": 330, "taker_buy_base": 37836.9, "taker_buy_quote": 50726.9324 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.341, "high": 1.349, "low": 1.338, "close": 1.345, "volume": 41157.4, "close_time": 1773608399999, "quote_volume": 55296.3812, "trades": 313, "taker_buy_base": 20280.5, "taker_buy_quote": 27248.9438 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.346, "high": 1.362, "low": 1.342, "close": 1.356, "volume": 92351.7, "close_time": 1773611999999, "quote_volume": 124757.2385, "trades": 494, "taker_buy_base": 53990.8, "taker_buy_quote": 72988.053 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.357, "high": 1.361, "low": 1.342, "close": 1.353, "volume": 94802.5, "close_time": 1773615599999, "quote_volume": 128260.0977, "trades": 612, "taker_buy_base": 61381.7, "taker_buy_quote": 83022.4313 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.354, "high": 1.36, "low": 1.34, "close": 1.35, "volume": 229708.9, "close_time": 1773619199999, "quote_volume": 311257.6017, "trades": 615, "taker_buy_base": 84835.1, "taker_buy_quote": 114688.8058 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.356, "low": 1.341, "close": 1.355, "volume": 40814.5, "close_time": 1773622799999, "quote_volume": 55067.6225, "trades": 324, "taker_buy_base": 23931.0, "taker_buy_quote": 32274.508 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.356, "high": 1.37, "low": 1.353, "close": 1.369, "volume": 43657.7, "close_time": 1773626399999, "quote_volume": 59433.7942, "trades": 357, "taker_buy_base": 29248.7, "taker_buy_quote": 39813.2525 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.366, "high": 1.374, "low": 1.356, "close": 1.372, "volume": 110226.9, "close_time": 1773629999999, "quote_volume": 150536.5765, "trades": 570, "taker_buy_base": 42922.8, "taker_buy_quote": 58662.1575 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.37, "high": 1.406, "low": 1.367, "close": 1.389, "volume": 261600.9, "close_time": 1773633599999, "quote_volume": 362761.9547, "trades": 1400, "taker_buy_base": 154579.7, "taker_buy_quote": 214224.4565 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.39, "high": 1.408, "low": 1.388, "close": 1.402, "volume": 117990.0, "close_time": 1773637199999, "quote_volume": 164856.6121, "trades": 655, "taker_buy_base": 69393.6, "taker_buy_quote": 96931.8301 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.403, "high": 1.419, "low": 1.398, "close": 1.414, "volume": 94384.5, "close_time": 1773640799999, "quote_volume": 133058.9445, "trades": 571, "taker_buy_base": 44427.2, "taker_buy_quote": 62653.1941 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.414, "high": 1.415, "low": 1.393, "close": 1.402, "volume": 61882.8, "close_time": 1773644399999, "quote_volume": 86818.7139, "trades": 400, "taker_buy_base": 17781.7, "taker_buy_quote": 24895.1381 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.402, "high": 1.409, "low": 1.393, "close": 1.393, "volume": 124607.6, "close_time": 1773647999999, "quote_volume": 174622.8015, "trades": 510, "taker_buy_base": 48414.4, "taker_buy_quote": 67879.6844 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.394, "high": 1.407, "low": 1.37, "close": 1.374, "volume": 116850.4, "close_time": 1773651599999, "quote_volume": 162050.5508, "trades": 736, "taker_buy_base": 51091.6, "taker_buy_quote": 70902.0048 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.374, "high": 1.382, "low": 1.372, "close": 1.379, "volume": 47235.8, "close_time": 1773655199999, "quote_volume": 65115.2641, "trades": 295, "taker_buy_base": 21434.3, "taker_buy_quote": 29551.5519 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.379, "high": 1.386, "low": 1.374, "close": 1.386, "volume": 57702.0, "close_time": 1773658799999, "quote_volume": 79666.1376, "trades": 488, "taker_buy_base": 35707.9, "taker_buy_quote": 49299.9585 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.387, "high": 1.395, "low": 1.383, "close": 1.393, "volume": 81136.3, "close_time": 1773662399999, "quote_volume": 112725.5924, "trades": 500, "taker_buy_base": 39584.2, "taker_buy_quote": 55020.548 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.392, "high": 1.402, "low": 1.389, "close": 1.399, "volume": 84284.0, "close_time": 1773665999999, "quote_volume": 117651.4087, "trades": 528, "taker_buy_base": 47217.4, "taker_buy_quote": 65910.1244 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.398, "high": 1.437, "low": 1.395, "close": 1.431, "volume": 324100.9, "close_time": 1773669599999, "quote_volume": 461431.2603, "trades": 1344, "taker_buy_base": 215234.2, "taker_buy_quote": 306580.4193 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.432, "high": 1.439, "low": 1.398, "close": 1.416, "volume": 273194.4, "close_time": 1773673199999, "quote_volume": 386952.8251, "trades": 1369, "taker_buy_base": 123155.9, "taker_buy_quote": 174243.8597 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.417, "high": 1.418, "low": 1.402, "close": 1.413, "volume": 149471.0, "close_time": 1773676799999, "quote_volume": 210820.4966, "trades": 673, "taker_buy_base": 68294.5, "taker_buy_quote": 96257.8532 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.414, "high": 1.449, "low": 1.414, "close": 1.439, "volume": 187764.6, "close_time": 1773680399999, "quote_volume": 269699.9509, "trades": 1076, "taker_buy_base": 94337.9, "taker_buy_quote": 135478.971 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.44, "high": 1.448, "low": 1.434, "close": 1.437, "volume": 109738.5, "close_time": 1773683999999, "quote_volume": 158077.6564, "trades": 523, "taker_buy_base": 64644.4, "taker_buy_quote": 93147.6519 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.437, "high": 1.448, "low": 1.43, "close": 1.435, "volume": 95612.3, "close_time": 1773687599999, "quote_volume": 137479.0164, "trades": 549, "taker_buy_base": 52053.7, "taker_buy_quote": 74857.131 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.435, "high": 1.446, "low": 1.431, "close": 1.446, "volume": 87162.1, "close_time": 1773691199999, "quote_volume": 125456.2352, "trades": 439, "taker_buy_base": 45056.3, "taker_buy_quote": 64884.8585 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.446, "high": 1.466, "low": 1.442, "close": 1.465, "volume": 223856.6, "close_time": 1773694799999, "quote_volume": 326149.7686, "trades": 870, "taker_buy_base": 110142.8, "taker_buy_quote": 160666.6795 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.466, "high": 1.491, "low": 1.462, "close": 1.477, "volume": 485920.0, "close_time": 1773698399999, "quote_volume": 718280.3269, "trades": 1335, "taker_buy_base": 300795.9, "taker_buy_quote": 444640.7716 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.476, "high": 1.509, "low": 1.476, "close": 1.508, "volume": 324263.7, "close_time": 1773701999999, "quote_volume": 485228.021, "trades": 1196, "taker_buy_base": 168044.1, "taker_buy_quote": 251526.488 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.507, "high": 1.51, "low": 1.487, "close": 1.491, "volume": 150407.1, "close_time": 1773705599999, "quote_volume": 225312.486, "trades": 854, "taker_buy_base": 59587.6, "taker_buy_quote": 89315.4694 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.509, "low": 1.483, "close": 1.492, "volume": 178383.1, "close_time": 1773709199999, "quote_volume": 266837.3461, "trades": 829, "taker_buy_base": 62514.6, "taker_buy_quote": 93498.1823 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.493, "high": 1.493, "low": 1.467, "close": 1.474, "volume": 123215.4, "close_time": 1773712799999, "quote_volume": 182139.2477, "trades": 715, "taker_buy_base": 41656.6, "taker_buy_quote": 61622.6706 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.474, "high": 1.477, "low": 1.458, "close": 1.459, "volume": 74019.9, "close_time": 1773716399999, "quote_volume": 108329.7492, "trades": 522, "taker_buy_base": 24682.1, "taker_buy_quote": 36111.0446 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.457, "high": 1.46, "low": 1.45, "close": 1.457, "volume": 80417.5, "close_time": 1773719999999, "quote_volume": 116903.67, "trades": 414, "taker_buy_base": 24899.7, "taker_buy_quote": 36208.4531 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.457, "high": 1.457, "low": 1.435, "close": 1.44, "volume": 85573.9, "close_time": 1773723599999, "quote_volume": 123595.7773, "trades": 562, "taker_buy_base": 26146.9, "taker_buy_quote": 37789.3116 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.442, "high": 1.446, "low": 1.425, "close": 1.433, "volume": 119571.1, "close_time": 1773727199999, "quote_volume": 171388.3825, "trades": 541, "taker_buy_base": 31331.2, "taker_buy_quote": 44978.7424 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.434, "high": 1.453, "low": 1.429, "close": 1.448, "volume": 61661.7, "close_time": 1773730799999, "quote_volume": 88922.1429, "trades": 446, "taker_buy_base": 31421.0, "taker_buy_quote": 45340.8123 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.449, "high": 1.468, "low": 1.448, "close": 1.463, "volume": 117691.2, "close_time": 1773734399999, "quote_volume": 171844.8203, "trades": 568, "taker_buy_base": 62227.8, "taker_buy_quote": 90904.7432 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.462, "high": 1.475, "low": 1.459, "close": 1.466, "volume": 85354.2, "close_time": 1773737999999, "quote_volume": 125306.5995, "trades": 536, "taker_buy_base": 45444.3, "taker_buy_quote": 66705.702 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.465, "high": 1.47, "low": 1.45, "close": 1.453, "volume": 139831.7, "close_time": 1773741599999, "quote_volume": 203805.235, "trades": 591, "taker_buy_base": 50613.1, "taker_buy_quote": 73791.2887 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.454, "high": 1.456, "low": 1.447, "close": 1.455, "volume": 52079.4, "close_time": 1773745199999, "quote_volume": 75597.436, "trades": 361, "taker_buy_base": 23191.2, "taker_buy_quote": 33670.5601 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.454, "high": 1.459, "low": 1.441, "close": 1.444, "volume": 120541.3, "close_time": 1773748799999, "quote_volume": 174970.3186, "trades": 536, "taker_buy_base": 68705.5, "taker_buy_quote": 99743.2468 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.444, "high": 1.451, "low": 1.439, "close": 1.445, "volume": 87742.0, "close_time": 1773752399999, "quote_volume": 126830.0165, "trades": 431, "taker_buy_base": 40302.3, "taker_buy_quote": 58233.1652 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.445, "high": 1.451, "low": 1.432, "close": 1.44, "volume": 186685.1, "close_time": 1773755999999, "quote_volume": 269389.4849, "trades": 601, "taker_buy_base": 93721.7, "taker_buy_quote": 135241.982 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.439, "high": 1.456, "low": 1.435, "close": 1.455, "volume": 79504.1, "close_time": 1773759599999, "quote_volume": 115021.8141, "trades": 385, "taker_buy_base": 38158.7, "taker_buy_quote": 55289.1576 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.454, "high": 1.462, "low": 1.446, "close": 1.461, "volume": 148859.2, "close_time": 1773763199999, "quote_volume": 216490.7199, "trades": 597, "taker_buy_base": 76440.1, "taker_buy_quote": 111292.829 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.46, "high": 1.465, "low": 1.454, "close": 1.463, "volume": 55420.4, "close_time": 1773766799999, "quote_volume": 80887.518, "trades": 325, "taker_buy_base": 25331.7, "taker_buy_quote": 36991.1092 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.462, "high": 1.466, "low": 1.46, "close": 1.465, "volume": 27022.3, "close_time": 1773770399999, "quote_volume": 39522.446, "trades": 198, "taker_buy_base": 17028.6, "taker_buy_quote": 24906.4129 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.466, "high": 1.466, "low": 1.457, "close": 1.46, "volume": 35755.6, "close_time": 1773773999999, "quote_volume": 52225.5653, "trades": 221, "taker_buy_base": 14583.9, "taker_buy_quote": 21317.0908 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.459, "high": 1.46, "low": 1.452, "close": 1.453, "volume": 46356.4, "close_time": 1773777599999, "quote_volume": 67528.2375, "trades": 224, "taker_buy_base": 25064.9, "taker_buy_quote": 36534.5927 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.453, "high": 1.462, "low": 1.451, "close": 1.459, "volume": 80532.3, "close_time": 1773781199999, "quote_volume": 117252.1758, "trades": 287, "taker_buy_base": 34533.8, "taker_buy_quote": 50259.8065 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.459, "high": 1.467, "low": 1.458, "close": 1.46, "volume": 47080.2, "close_time": 1773784799999, "quote_volume": 68886.4824, "trades": 311, "taker_buy_base": 16251.7, "taker_buy_quote": 23770.3808 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.459, "high": 1.464, "low": 1.453, "close": 1.459, "volume": 64216.5, "close_time": 1773788399999, "quote_volume": 93688.4199, "trades": 202, "taker_buy_base": 38462.4, "taker_buy_quote": 56181.9229 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.458, "high": 1.462, "low": 1.452, "close": 1.452, "volume": 15373.0, "close_time": 1773791999999, "quote_volume": 22432.1567, "trades": 105, "taker_buy_base": 8897.6, "taker_buy_quote": 12991.9762 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.461, "low": 1.449, "close": 1.46, "volume": 32618.3, "close_time": 1773795599999, "quote_volume": 47438.2237, "trades": 218, "taker_buy_base": 15105.1, "taker_buy_quote": 21964.8264 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.46, "high": 1.462, "low": 1.451, "close": 1.451, "volume": 25563.3, "close_time": 1773799199999, "quote_volume": 37211.1026, "trades": 247, "taker_buy_base": 10842.2, "taker_buy_quote": 15777.9354 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.45, "high": 1.471, "low": 1.45, "close": 1.459, "volume": 45727.0, "close_time": 1773802799999, "quote_volume": 66696.4779, "trades": 321, "taker_buy_base": 19937.8, "taker_buy_quote": 29057.4284 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.46, "high": 1.467, "low": 1.459, "close": 1.46, "volume": 38631.3, "close_time": 1773806399999, "quote_volume": 56492.7553, "trades": 218, "taker_buy_base": 21654.3, "taker_buy_quote": 31670.8608 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.459, "high": 1.459, "low": 1.448, "close": 1.456, "volume": 24816.8, "close_time": 1773809999999, "quote_volume": 36069.3049, "trades": 236, "taker_buy_base": 12020.6, "taker_buy_quote": 17470.121 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.457, "high": 1.469, "low": 1.448, "close": 1.449, "volume": 56273.8, "close_time": 1773813599999, "quote_volume": 81973.9628, "trades": 353, "taker_buy_base": 18658.8, "taker_buy_quote": 27162.4708 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.45, "high": 1.455, "low": 1.44, "close": 1.44, "volume": 69284.8, "close_time": 1773817199999, "quote_volume": 100237.982, "trades": 319, "taker_buy_base": 30141.4, "taker_buy_quote": 43587.7443 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.44, "high": 1.441, "low": 1.431, "close": 1.439, "volume": 34310.6, "close_time": 1773820799999, "quote_volume": 49314.4822, "trades": 242, "taker_buy_base": 12298.1, "taker_buy_quote": 17684.951 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.44, "high": 1.445, "low": 1.438, "close": 1.441, "volume": 19891.3, "close_time": 1773824399999, "quote_volume": 28666.4844, "trades": 140, "taker_buy_base": 8826.5, "taker_buy_quote": 12721.4251 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.441, "high": 1.458, "low": 1.44, "close": 1.457, "volume": 46305.5, "close_time": 1773827999999, "quote_volume": 67144.9919, "trades": 287, "taker_buy_base": 22393.7, "taker_buy_quote": 32443.034 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.456, "high": 1.459, "low": 1.45, "close": 1.458, "volume": 47591.7, "close_time": 1773831599999, "quote_volume": 69233.1692, "trades": 264, "taker_buy_base": 20464.9, "taker_buy_quote": 29772.4786 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.458, "high": 1.458, "low": 1.425, "close": 1.433, "volume": 129588.0, "close_time": 1773835199999, "quote_volume": 186625.7697, "trades": 638, "taker_buy_base": 44397.6, "taker_buy_quote": 63911.2978 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.433, "high": 1.438, "low": 1.408, "close": 1.416, "volume": 139562.2, "close_time": 1773838799999, "quote_volume": 198499.3644, "trades": 763, "taker_buy_base": 64804.7, "taker_buy_quote": 92272.1566 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.415, "high": 1.42, "low": 1.403, "close": 1.408, "volume": 70528.4, "close_time": 1773842399999, "quote_volume": 99560.8909, "trades": 384, "taker_buy_base": 31906.9, "taker_buy_quote": 45027.4541 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.409, "high": 1.41, "low": 1.384, "close": 1.386, "volume": 119162.4, "close_time": 1773845999999, "quote_volume": 166283.7257, "trades": 599, "taker_buy_base": 56848.5, "taker_buy_quote": 79328.9042 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.387, "high": 1.396, "low": 1.379, "close": 1.386, "volume": 239281.7, "close_time": 1773849599999, "quote_volume": 331107.6483, "trades": 752, "taker_buy_base": 131099.2, "taker_buy_quote": 181385.3981 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.385, "high": 1.39, "low": 1.374, "close": 1.378, "volume": 64829.2, "close_time": 1773853199999, "quote_volume": 89558.329, "trades": 429, "taker_buy_base": 25769.8, "taker_buy_quote": 35623.9842 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.379, "high": 1.4, "low": 1.374, "close": 1.393, "volume": 69467.1, "close_time": 1773856799999, "quote_volume": 96405.3717, "trades": 414, "taker_buy_base": 45429.0, "taker_buy_quote": 63080.0452 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.393, "high": 1.405, "low": 1.38, "close": 1.383, "volume": 67661.7, "close_time": 1773860399999, "quote_volume": 94292.3001, "trades": 389, "taker_buy_base": 28383.0, "taker_buy_quote": 39575.0589 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.385, "high": 1.395, "low": 1.385, "close": 1.392, "volume": 29085.4, "close_time": 1773863999999, "quote_volume": 40462.8469, "trades": 193, "taker_buy_base": 13470.5, "taker_buy_quote": 18746.1035 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.392, "high": 1.402, "low": 1.381, "close": 1.401, "volume": 51946.0, "close_time": 1773867599999, "quote_volume": 72248.8204, "trades": 311, "taker_buy_base": 30463.8, "taker_buy_quote": 42405.4026 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.399, "high": 1.404, "low": 1.394, "close": 1.394, "volume": 50739.2, "close_time": 1773871199999, "quote_volume": 70968.8017, "trades": 214, "taker_buy_base": 24619.6, "taker_buy_quote": 34448.6453 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.394, "high": 1.394, "low": 1.384, "close": 1.387, "volume": 42873.9, "close_time": 1773874799999, "quote_volume": 59507.6036, "trades": 214, "taker_buy_base": 25588.0, "taker_buy_quote": 35536.5283 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.387, "high": 1.388, "low": 1.381, "close": 1.387, "volume": 32215.2, "close_time": 1773878399999, "quote_volume": 44558.8347, "trades": 188, "taker_buy_base": 18963.2, "taker_buy_quote": 26230.589 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.386, "high": 1.389, "low": 1.378, "close": 1.378, "volume": 52854.2, "close_time": 1773881999999, "quote_volume": 73175.8285, "trades": 270, "taker_buy_base": 25097.8, "taker_buy_quote": 34754.2297 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.378, "high": 1.38, "low": 1.37, "close": 1.379, "volume": 55314.1, "close_time": 1773885599999, "quote_volume": 76093.5883, "trades": 199, "taker_buy_base": 22375.1, "taker_buy_quote": 30778.2415 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.378, "high": 1.384, "low": 1.375, "close": 1.381, "volume": 23411.6, "close_time": 1773889199999, "quote_volume": 32349.1728, "trades": 173, "taker_buy_base": 11612.3, "taker_buy_quote": 16048.5313 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.381, "high": 1.397, "low": 1.379, "close": 1.387, "volume": 62124.3, "close_time": 1773892799999, "quote_volume": 86436.431, "trades": 372, "taker_buy_base": 40839.9, "taker_buy_quote": 56823.9359 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.385, "high": 1.385, "low": 1.374, "close": 1.375, "volume": 61794.0, "close_time": 1773896399999, "quote_volume": 85088.2653, "trades": 268, "taker_buy_base": 19915.8, "taker_buy_quote": 27435.5027 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.375, "high": 1.377, "low": 1.359, "close": 1.366, "volume": 112891.4, "close_time": 1773899999999, "quote_volume": 154126.8771, "trades": 457, "taker_buy_base": 35043.0, "taker_buy_quote": 47865.6087 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.366, "high": 1.373, "low": 1.362, "close": 1.362, "volume": 46552.0, "close_time": 1773903599999, "quote_volume": 63709.748, "trades": 219, "taker_buy_base": 24603.1, "taker_buy_quote": 33675.5465 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.363, "high": 1.365, "low": 1.342, "close": 1.353, "volume": 163178.0, "close_time": 1773907199999, "quote_volume": 221014.8441, "trades": 588, "taker_buy_base": 32621.1, "taker_buy_quote": 44197.3753 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.354, "high": 1.355, "low": 1.348, "close": 1.349, "volume": 52564.6, "close_time": 1773910799999, "quote_volume": 71051.4505, "trades": 245, "taker_buy_base": 18779.9, "taker_buy_quote": 25406.364 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.348, "high": 1.364, "low": 1.348, "close": 1.363, "volume": 57938.5, "close_time": 1773914399999, "quote_volume": 78548.6609, "trades": 279, "taker_buy_base": 39914.7, "taker_buy_quote": 54076.0698 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.362, "high": 1.362, "low": 1.354, "close": 1.356, "volume": 22203.9, "close_time": 1773917999999, "quote_volume": 30132.5567, "trades": 141, "taker_buy_base": 10898.6, "taker_buy_quote": 14790.8944 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.357, "high": 1.358, "low": 1.354, "close": 1.355, "volume": 15754.8, "close_time": 1773921599999, "quote_volume": 21357.7367, "trades": 106, "taker_buy_base": 8371.9, "taker_buy_quote": 11349.5607 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.354, "high": 1.355, "low": 1.335, "close": 1.335, "volume": 64451.1, "close_time": 1773925199999, "quote_volume": 86715.3974, "trades": 361, "taker_buy_base": 14496.6, "taker_buy_quote": 19539.5838 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.335, "high": 1.341, "low": 1.325, "close": 1.337, "volume": 131398.9, "close_time": 1773928799999, "quote_volume": 175185.6808, "trades": 563, "taker_buy_base": 52559.3, "taker_buy_quote": 70047.603 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.338, "high": 1.342, "low": 1.326, "close": 1.339, "volume": 65835.6, "close_time": 1773932399999, "quote_volume": 87728.4887, "trades": 376, "taker_buy_base": 29203.4, "taker_buy_quote": 38935.8395 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.338, "high": 1.341, "low": 1.323, "close": 1.336, "volume": 54723.1, "close_time": 1773935999999, "quote_volume": 72787.6975, "trades": 356, "taker_buy_base": 22333.2, "taker_buy_quote": 29717.102 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.334, "high": 1.335, "low": 1.323, "close": 1.326, "volume": 40682.5, "close_time": 1773939599999, "quote_volume": 54121.3126, "trades": 280, "taker_buy_base": 22668.0, "taker_buy_quote": 30162.0279 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.325, "high": 1.337, "low": 1.322, "close": 1.335, "volume": 49790.3, "close_time": 1773943199999, "quote_volume": 66131.0049, "trades": 350, "taker_buy_base": 23771.1, "taker_buy_quote": 31587.3952 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.335, "high": 1.336, "low": 1.329, "close": 1.334, "volume": 19695.0, "close_time": 1773946799999, "quote_volume": 26244.6225, "trades": 145, "taker_buy_base": 12889.6, "taker_buy_quote": 17175.7673 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.334, "high": 1.349, "low": 1.333, "close": 1.343, "volume": 48174.4, "close_time": 1773950399999, "quote_volume": 64735.7351, "trades": 313, "taker_buy_base": 23889.9, "taker_buy_quote": 32092.0466 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.344, "high": 1.346, "low": 1.335, "close": 1.337, "volume": 49405.9, "close_time": 1773953999999, "quote_volume": 66220.9769, "trades": 293, "taker_buy_base": 24276.4, "taker_buy_quote": 32551.1981 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.336, "high": 1.339, "low": 1.329, "close": 1.334, "volume": 34478.7, "close_time": 1773957599999, "quote_volume": 46024.053, "trades": 236, "taker_buy_base": 24375.9, "taker_buy_quote": 32542.3849 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.332, "high": 1.332, "low": 1.32, "close": 1.328, "volume": 117579.5, "close_time": 1773961199999, "quote_volume": 155596.6228, "trades": 264, "taker_buy_base": 18807.0, "taker_buy_quote": 24962.4991 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.329, "high": 1.34, "low": 1.327, "close": 1.334, "volume": 91557.5, "close_time": 1773964799999, "quote_volume": 121852.7793, "trades": 275, "taker_buy_base": 58517.1, "taker_buy_quote": 77822.2939 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.346, "low": 1.333, "close": 1.345, "volume": 25837.0, "close_time": 1773968399999, "quote_volume": 34601.5518, "trades": 187, "taker_buy_base": 14587.4, "taker_buy_quote": 19536.2915 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.346, "high": 1.359, "low": 1.343, "close": 1.356, "volume": 35673.9, "close_time": 1773971999999, "quote_volume": 48211.38, "trades": 268, "taker_buy_base": 20240.3, "taker_buy_quote": 27358.8767 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.357, "high": 1.358, "low": 1.348, "close": 1.353, "volume": 42811.4, "close_time": 1773975599999, "quote_volume": 57960.5172, "trades": 160, "taker_buy_base": 13615.5, "taker_buy_quote": 18429.5145 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.353, "high": 1.353, "low": 1.345, "close": 1.345, "volume": 32982.1, "close_time": 1773979199999, "quote_volume": 44491.6101, "trades": 155, "taker_buy_base": 20707.9, "taker_buy_quote": 27934.0945 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.345, "high": 1.356, "low": 1.344, "close": 1.355, "volume": 46103.0, "close_time": 1773982799999, "quote_volume": 62298.3832, "trades": 185, "taker_buy_base": 23496.8, "taker_buy_quote": 31757.3244 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.354, "high": 1.365, "low": 1.353, "close": 1.36, "volume": 84351.5, "close_time": 1773986399999, "quote_volume": 114727.5489, "trades": 298, "taker_buy_base": 50270.0, "taker_buy_quote": 68390.8546 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.36, "high": 1.361, "low": 1.354, "close": 1.355, "volume": 22822.8, "close_time": 1773989999999, "quote_volume": 30996.3532, "trades": 154, "taker_buy_base": 14583.5, "taker_buy_quote": 19808.3346 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.353, "high": 1.356, "low": 1.339, "close": 1.351, "volume": 52819.9, "close_time": 1773993599999, "quote_volume": 71165.7839, "trades": 278, "taker_buy_base": 31615.0, "taker_buy_quote": 42608.2058 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.351, "high": 1.36, "low": 1.347, "close": 1.347, "volume": 70923.7, "close_time": 1773997199999, "quote_volume": 95939.0321, "trades": 272, "taker_buy_base": 30429.5, "taker_buy_quote": 41186.206 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.346, "high": 1.349, "low": 1.336, "close": 1.344, "volume": 38254.5, "close_time": 1774000799999, "quote_volume": 51325.6634, "trades": 244, "taker_buy_base": 14334.3, "taker_buy_quote": 19219.0422 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.344, "high": 1.345, "low": 1.336, "close": 1.343, "volume": 32867.4, "close_time": 1774004399999, "quote_volume": 43986.3742, "trades": 177, "taker_buy_base": 15209.1, "taker_buy_quote": 20346.2229 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.343, "high": 1.349, "low": 1.33, "close": 1.334, "volume": 53469.0, "close_time": 1774007999999, "quote_volume": 71401.8572, "trades": 194, "taker_buy_base": 17196.1, "taker_buy_quote": 22990.1746 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.335, "high": 1.342, "low": 1.332, "close": 1.333, "volume": 43921.8, "close_time": 1774011599999, "quote_volume": 58653.9922, "trades": 245, "taker_buy_base": 21937.1, "taker_buy_quote": 29302.7964 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.334, "high": 1.342, "low": 1.33, "close": 1.332, "volume": 52325.7, "close_time": 1774015199999, "quote_volume": 69893.0232, "trades": 261, "taker_buy_base": 19586.0, "taker_buy_quote": 26174.4203 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.333, "high": 1.344, "low": 1.324, "close": 1.325, "volume": 75156.2, "close_time": 1774018799999, "quote_volume": 100202.8497, "trades": 342, "taker_buy_base": 36770.3, "taker_buy_quote": 49042.3017 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.327, "high": 1.333, "low": 1.316, "close": 1.332, "volume": 77588.2, "close_time": 1774022399999, "quote_volume": 102720.8231, "trades": 396, "taker_buy_base": 35112.4, "taker_buy_quote": 46479.5787 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.333, "high": 1.339, "low": 1.327, "close": 1.333, "volume": 39992.7, "close_time": 1774025999999, "quote_volume": 53294.592, "trades": 211, "taker_buy_base": 12183.9, "taker_buy_quote": 16243.6959 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.333, "high": 1.337, "low": 1.327, "close": 1.337, "volume": 40317.3, "close_time": 1774029599999, "quote_volume": 53677.6324, "trades": 191, "taker_buy_base": 27769.2, "taker_buy_quote": 36972.3401 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.338, "high": 1.338, "low": 1.313, "close": 1.315, "volume": 97968.4, "close_time": 1774033199999, "quote_volume": 129480.0591, "trades": 434, "taker_buy_base": 39235.0, "taker_buy_quote": 51828.5106 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.316, "high": 1.322, "low": 1.309, "close": 1.322, "volume": 90129.6, "close_time": 1774036799999, "quote_volume": 118399.945, "trades": 429, "taker_buy_base": 27570.4, "taker_buy_quote": 36261.6205 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.322, "high": 1.323, "low": 1.311, "close": 1.32, "volume": 17074.0, "close_time": 1774040399999, "quote_volume": 22492.6156, "trades": 131, "taker_buy_base": 6090.4, "taker_buy_quote": 8025.2491 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.321, "high": 1.33, "low": 1.316, "close": 1.325, "volume": 87860.1, "close_time": 1774043999999, "quote_volume": 116442.1334, "trades": 298, "taker_buy_base": 23282.3, "taker_buy_quote": 30820.7051 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.327, "high": 1.336, "low": 1.322, "close": 1.325, "volume": 23454.1, "close_time": 1774047599999, "quote_volume": 31165.8096, "trades": 177, "taker_buy_base": 11260.9, "taker_buy_quote": 14966.2371 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.323, "high": 1.323, "low": 1.314, "close": 1.315, "volume": 20721.1, "close_time": 1774051199999, "quote_volume": 27293.0184, "trades": 146, "taker_buy_base": 12413.0, "taker_buy_quote": 16344.5397 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.315, "high": 1.32, "low": 1.313, "close": 1.316, "volume": 32919.4, "close_time": 1774054799999, "quote_volume": 43320.101, "trades": 194, "taker_buy_base": 19328.5, "taker_buy_quote": 25434.7355 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.316, "high": 1.32, "low": 1.312, "close": 1.312, "volume": 18174.1, "close_time": 1774058399999, "quote_volume": 23903.5927, "trades": 238, "taker_buy_base": 11634.5, "taker_buy_quote": 15298.5667 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.313, "high": 1.322, "low": 1.313, "close": 1.32, "volume": 14378.2, "close_time": 1774061999999, "quote_volume": 18929.0268, "trades": 133, "taker_buy_base": 6763.1, "taker_buy_quote": 8897.7281 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.32, "high": 1.32, "low": 1.312, "close": 1.314, "volume": 12262.6, "close_time": 1774065599999, "quote_volume": 16126.592, "trades": 180, "taker_buy_base": 6970.8, "taker_buy_quote": 9165.2435 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.314, "high": 1.319, "low": 1.313, "close": 1.315, "volume": 36992.8, "close_time": 1774069199999, "quote_volume": 48688.6051, "trades": 186, "taker_buy_base": 13342.7, "taker_buy_quote": 17553.4631 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.315, "high": 1.319, "low": 1.314, "close": 1.317, "volume": 21583.8, "close_time": 1774072799999, "quote_volume": 28418.2501, "trades": 111, "taker_buy_base": 16394.7, "taker_buy_quote": 21581.9799 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.316, "high": 1.321, "low": 1.314, "close": 1.319, "volume": 13100.7, "close_time": 1774076399999, "quote_volume": 17274.2824, "trades": 103, "taker_buy_base": 8367.1, "taker_buy_quote": 11031.6846 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.318, "high": 1.32, "low": 1.315, "close": 1.316, "volume": 45813.1, "close_time": 1774079999999, "quote_volume": 60327.6095, "trades": 151, "taker_buy_base": 11031.1, "taker_buy_quote": 14539.1669 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.316, "high": 1.32, "low": 1.316, "close": 1.319, "volume": 12340.9, "close_time": 1774083599999, "quote_volume": 16268.0581, "trades": 117, "taker_buy_base": 6323.0, "taker_buy_quote": 8335.0367 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.32, "high": 1.322, "low": 1.313, "close": 1.313, "volume": 11948.7, "close_time": 1774087199999, "quote_volume": 15725.8011, "trades": 68, "taker_buy_base": 5205.6, "taker_buy_quote": 6851.2313 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.313, "high": 1.314, "low": 1.311, "close": 1.313, "volume": 11998.4, "close_time": 1774090799999, "quote_volume": 15746.6414, "trades": 100, "taker_buy_base": 3829.5, "taker_buy_quote": 5026.6151 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.314, "high": 1.315, "low": 1.311, "close": 1.313, "volume": 9387.2, "close_time": 1774094399999, "quote_volume": 12321.0841, "trades": 73, "taker_buy_base": 3284.7, "taker_buy_quote": 4312.2967 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.313, "high": 1.314, "low": 1.306, "close": 1.306, "volume": 19380.8, "close_time": 1774097999999, "quote_volume": 25380.7505, "trades": 368, "taker_buy_base": 7341.4, "taker_buy_quote": 9623.266 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.306, "high": 1.312, "low": 1.306, "close": 1.311, "volume": 34459.4, "close_time": 1774101599999, "quote_volume": 45111.9899, "trades": 123, "taker_buy_base": 10725.4, "taker_buy_quote": 14044.9374 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.311, "high": 1.321, "low": 1.311, "close": 1.314, "volume": 43609.5, "close_time": 1774105199999, "quote_volume": 57379.9309, "trades": 244, "taker_buy_base": 17757.8, "taker_buy_quote": 23378.2764 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.315, "high": 1.329, "low": 1.314, "close": 1.329, "volume": 31254.2, "close_time": 1774108799999, "quote_volume": 41350.826, "trades": 283, "taker_buy_base": 21841.0, "taker_buy_quote": 28911.2035 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.33, "high": 1.332, "low": 1.319, "close": 1.321, "volume": 33417.2, "close_time": 1774112399999, "quote_volume": 44237.3928, "trades": 232, "taker_buy_base": 8811.3, "taker_buy_quote": 11675.8015 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.321, "high": 1.326, "low": 1.318, "close": 1.324, "volume": 18831.1, "close_time": 1774115999999, "quote_volume": 24874.7077, "trades": 122, "taker_buy_base": 6830.2, "taker_buy_quote": 9020.6612 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.324, "high": 1.327, "low": 1.322, "close": 1.323, "volume": 12310.1, "close_time": 1774119599999, "quote_volume": 16306.4741, "trades": 87, "taker_buy_base": 4684.5, "taker_buy_quote": 6205.8584 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.324, "high": 1.324, "low": 1.319, "close": 1.321, "volume": 12222.4, "close_time": 1774123199999, "quote_volume": 16141.0557, "trades": 79, "taker_buy_base": 6002.6, "taker_buy_quote": 7927.608 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.32, "high": 1.323, "low": 1.319, "close": 1.322, "volume": 10589.6, "close_time": 1774126799999, "quote_volume": 13993.5567, "trades": 70, "taker_buy_base": 5218.1, "taker_buy_quote": 6895.693 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.322, "high": 1.326, "low": 1.321, "close": 1.321, "volume": 29048.4, "close_time": 1774130399999, "quote_volume": 38430.1957, "trades": 118, "taker_buy_base": 11698.6, "taker_buy_quote": 15471.4869 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.321, "high": 1.321, "low": 1.314, "close": 1.315, "volume": 8144.1, "close_time": 1774133999999, "quote_volume": 10724.786, "trades": 75, "taker_buy_base": 3058.8, "taker_buy_quote": 4029.2367 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.315, "high": 1.315, "low": 1.27, "close": 1.281, "volume": 162160.0, "close_time": 1774137599999, "quote_volume": 208988.429, "trades": 808, "taker_buy_base": 59312.7, "taker_buy_quote": 76400.2275 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.282, "high": 1.299, "low": 1.261, "close": 1.292, "volume": 109217.8, "close_time": 1774141199999, "quote_volume": 140038.4544, "trades": 764, "taker_buy_base": 58502.7, "taker_buy_quote": 75078.7423 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.292, "high": 1.297, "low": 1.285, "close": 1.291, "volume": 42533.6, "close_time": 1774144799999, "quote_volume": 54923.8776, "trades": 218, "taker_buy_base": 17352.2, "taker_buy_quote": 22422.0667 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.293, "high": 1.303, "low": 1.29, "close": 1.298, "volume": 48679.7, "close_time": 1774148399999, "quote_volume": 63076.4659, "trades": 266, "taker_buy_base": 24151.4, "taker_buy_quote": 31264.955 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.297, "high": 1.305, "low": 1.294, "close": 1.296, "volume": 42354.2, "close_time": 1774151999999, "quote_volume": 55037.914, "trades": 178, "taker_buy_base": 16342.2, "taker_buy_quote": 21251.1057 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.297, "high": 1.304, "low": 1.296, "close": 1.3, "volume": 44884.6, "close_time": 1774155599999, "quote_volume": 58328.5409, "trades": 222, "taker_buy_base": 29008.6, "taker_buy_quote": 37699.1019 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.301, "high": 1.303, "low": 1.297, "close": 1.302, "volume": 30813.8, "close_time": 1774159199999, "quote_volume": 40076.2544, "trades": 145, "taker_buy_base": 9277.0, "taker_buy_quote": 12062.7611 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.302, "high": 1.303, "low": 1.293, "close": 1.298, "volume": 50910.1, "close_time": 1774162799999, "quote_volume": 66073.2764, "trades": 165, "taker_buy_base": 18990.8, "taker_buy_quote": 24655.1396 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.298, "high": 1.302, "low": 1.291, "close": 1.291, "volume": 31665.4, "close_time": 1774166399999, "quote_volume": 41043.3929, "trades": 136, "taker_buy_base": 17523.2, "taker_buy_quote": 22704.4613 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.291, "high": 1.296, "low": 1.286, "close": 1.295, "volume": 65374.9, "close_time": 1774169999999, "quote_volume": 84497.0366, "trades": 281, "taker_buy_base": 21567.4, "taker_buy_quote": 27877.4579 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.295, "high": 1.3, "low": 1.292, "close": 1.295, "volume": 16576.2, "close_time": 1774173599999, "quote_volume": 21475.4495, "trades": 150, "taker_buy_base": 10021.5, "taker_buy_quote": 12986.8173 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.296, "high": 1.296, "low": 1.285, "close": 1.285, "volume": 74786.3, "close_time": 1774177199999, "quote_volume": 96553.9295, "trades": 183, "taker_buy_base": 11110.3, "taker_buy_quote": 14349.6956 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.285, "high": 1.285, "low": 1.277, "close": 1.277, "volume": 19954.3, "close_time": 1774180799999, "quote_volume": 25572.0328, "trades": 275, "taker_buy_base": 8699.8, "taker_buy_quote": 11154.1113 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.277, "high": 1.287, "low": 1.276, "close": 1.28, "volume": 30310.5, "close_time": 1774184399999, "quote_volume": 38817.1395, "trades": 160, "taker_buy_base": 10858.6, "taker_buy_quote": 13900.9836 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.279, "high": 1.285, "low": 1.278, "close": 1.279, "volume": 14199.9, "close_time": 1774187999999, "quote_volume": 18188.7587, "trades": 126, "taker_buy_base": 3972.4, "taker_buy_quote": 5091.0554 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.279, "high": 1.283, "low": 1.274, "close": 1.282, "volume": 36849.4, "close_time": 1774191599999, "quote_volume": 47102.9829, "trades": 163, "taker_buy_base": 16827.3, "taker_buy_quote": 21514.4444 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.283, "high": 1.296, "low": 1.283, "close": 1.286, "volume": 33351.0, "close_time": 1774195199999, "quote_volume": 42974.0751, "trades": 183, "taker_buy_base": 13857.9, "taker_buy_quote": 17867.4713 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.287, "high": 1.29, "low": 1.285, "close": 1.288, "volume": 25802.8, "close_time": 1774198799999, "quote_volume": 33221.2461, "trades": 141, "taker_buy_base": 9055.0, "taker_buy_quote": 11663.8467 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.288, "high": 1.294, "low": 1.286, "close": 1.29, "volume": 30267.2, "close_time": 1774202399999, "quote_volume": 39085.0743, "trades": 137, "taker_buy_base": 15774.4, "taker_buy_quote": 20373.7404 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.29, "high": 1.29, "low": 1.274, "close": 1.281, "volume": 45739.1, "close_time": 1774205999999, "quote_volume": 58641.7549, "trades": 313, "taker_buy_base": 23333.2, "taker_buy_quote": 29920.4404 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.28, "high": 1.28, "low": 1.272, "close": 1.277, "volume": 35536.6, "close_time": 1774209599999, "quote_volume": 45331.8022, "trades": 176, "taker_buy_base": 9356.3, "taker_buy_quote": 11934.6467 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.278, "high": 1.283, "low": 1.275, "close": 1.277, "volume": 18944.6, "close_time": 1774213199999, "quote_volume": 24243.0088, "trades": 122, "taker_buy_base": 10040.6, "taker_buy_quote": 12856.4594 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.278, "high": 1.283, "low": 1.265, "close": 1.279, "volume": 84373.2, "close_time": 1774216799999, "quote_volume": 107414.1131, "trades": 336, "taker_buy_base": 22139.6, "taker_buy_quote": 28192.3216 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.278, "high": 1.284, "low": 1.27, "close": 1.282, "volume": 53487.9, "close_time": 1774220399999, "quote_volume": 68297.4692, "trades": 303, "taker_buy_base": 24218.9, "taker_buy_quote": 30933.1499 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.282, "high": 1.285, "low": 1.273, "close": 1.273, "volume": 22806.3, "close_time": 1774223999999, "quote_volume": 29176.6829, "trades": 126, "taker_buy_base": 10689.1, "taker_buy_quote": 13680.868 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.281, "low": 1.266, "close": 1.278, "volume": 31436.9, "close_time": 1774227599999, "quote_volume": 40056.764, "trades": 238, "taker_buy_base": 14388.7, "taker_buy_quote": 18334.3754 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.278, "high": 1.283, "low": 1.274, "close": 1.279, "volume": 21985.9, "close_time": 1774231199999, "quote_volume": 28144.3133, "trades": 119, "taker_buy_base": 4287.0, "taker_buy_quote": 5489.4566 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.279, "high": 1.289, "low": 1.279, "close": 1.283, "volume": 46360.4, "close_time": 1774234799999, "quote_volume": 59596.0801, "trades": 140, "taker_buy_base": 13863.8, "taker_buy_quote": 17831.4932 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.284, "high": 1.291, "low": 1.283, "close": 1.283, "volume": 35996.6, "close_time": 1774238399999, "quote_volume": 46340.8419, "trades": 151, "taker_buy_base": 18776.6, "taker_buy_quote": 24183.7443 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.283, "high": 1.292, "low": 1.283, "close": 1.291, "volume": 15993.6, "close_time": 1774241999999, "quote_volume": 20592.3385, "trades": 91, "taker_buy_base": 12080.8, "taker_buy_quote": 15552.9562 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.292, "high": 1.294, "low": 1.28, "close": 1.284, "volume": 34453.4, "close_time": 1774245599999, "quote_volume": 44254.6232, "trades": 226, "taker_buy_base": 21444.8, "taker_buy_quote": 27546.7152 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.284, "high": 1.284, "low": 1.263, "close": 1.268, "volume": 30620.9, "close_time": 1774249199999, "quote_volume": 38929.6818, "trades": 236, "taker_buy_base": 16207.2, "taker_buy_quote": 20603.1956 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.266, "high": 1.271, "low": 1.256, "close": 1.265, "volume": 69258.4, "close_time": 1774252799999, "quote_volume": 87514.786, "trades": 300, "taker_buy_base": 22537.8, "taker_buy_quote": 28505.3329 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.265, "high": 1.27, "low": 1.26, "close": 1.261, "volume": 37827.3, "close_time": 1774256399999, "quote_volume": 47838.7112, "trades": 203, "taker_buy_base": 14485.1, "taker_buy_quote": 18344.2064 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.26, "high": 1.264, "low": 1.252, "close": 1.263, "volume": 29265.4, "close_time": 1774259999999, "quote_volume": 36826.9366, "trades": 251, "taker_buy_base": 15025.1, "taker_buy_quote": 18916.6307 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.263, "high": 1.27, "low": 1.258, "close": 1.263, "volume": 44033.3, "close_time": 1774263599999, "quote_volume": 55623.8616, "trades": 264, "taker_buy_base": 27931.9, "taker_buy_quote": 35293.9063 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.263, "high": 1.332, "low": 1.263, "close": 1.301, "volume": 644864.7, "close_time": 1774267199999, "quote_volume": 842883.8052, "trades": 2907, "taker_buy_base": 377447.9, "taker_buy_quote": 493903.6662 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.303, "high": 1.313, "low": 1.292, "close": 1.31, "volume": 104250.3, "close_time": 1774270799999, "quote_volume": 135608.7222, "trades": 555, "taker_buy_base": 48936.7, "taker_buy_quote": 63718.5766 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.311, "high": 1.314, "low": 1.294, "close": 1.312, "volume": 150397.6, "close_time": 1774274399999, "quote_volume": 196587.5077, "trades": 661, "taker_buy_base": 41713.5, "taker_buy_quote": 54469.8654 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.312, "high": 1.321, "low": 1.309, "close": 1.319, "volume": 242753.3, "close_time": 1774277999999, "quote_volume": 318862.9477, "trades": 542, "taker_buy_base": 81109.9, "taker_buy_quote": 106562.9132 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.318, "high": 1.325, "low": 1.288, "close": 1.293, "volume": 114620.8, "close_time": 1774281599999, "quote_volume": 150005.2388, "trades": 581, "taker_buy_base": 70220.6, "taker_buy_quote": 92066.821 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.305, "low": 1.291, "close": 1.305, "volume": 60993.6, "close_time": 1774285199999, "quote_volume": 79184.6485, "trades": 297, "taker_buy_base": 35795.0, "taker_buy_quote": 46512.8445 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.306, "high": 1.308, "low": 1.296, "close": 1.305, "volume": 63700.9, "close_time": 1774288799999, "quote_volume": 82993.7623, "trades": 318, "taker_buy_base": 34116.7, "taker_buy_quote": 44434.1288 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.305, "high": 1.318, "low": 1.3, "close": 1.318, "volume": 37964.4, "close_time": 1774292399999, "quote_volume": 49678.5662, "trades": 242, "taker_buy_base": 20717.7, "taker_buy_quote": 27142.2772 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.318, "high": 1.32, "low": 1.304, "close": 1.305, "volume": 26305.0, "close_time": 1774295999999, "quote_volume": 34490.1692, "trades": 170, "taker_buy_base": 8761.8, "taker_buy_quote": 11499.655 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.306, "high": 1.324, "low": 1.302, "close": 1.322, "volume": 48631.8, "close_time": 1774299599999, "quote_volume": 63779.4098, "trades": 307, "taker_buy_base": 22236.0, "taker_buy_quote": 29197.8088 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.323, "high": 1.326, "low": 1.317, "close": 1.323, "volume": 28627.9, "close_time": 1774303199999, "quote_volume": 37843.0134, "trades": 154, "taker_buy_base": 19057.6, "taker_buy_quote": 25195.7959 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.326, "high": 1.327, "low": 1.31, "close": 1.312, "volume": 20142.9, "close_time": 1774306799999, "quote_volume": 26501.9556, "trades": 169, "taker_buy_base": 6930.1, "taker_buy_quote": 9117.2779 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.311, "high": 1.318, "low": 1.305, "close": 1.311, "volume": 28283.0, "close_time": 1774310399999, "quote_volume": 37095.3819, "trades": 169, "taker_buy_base": 15797.8, "taker_buy_quote": 20715.911 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.312, "high": 1.316, "low": 1.302, "close": 1.31, "volume": 80272.5, "close_time": 1774313999999, "quote_volume": 104945.9238, "trades": 308, "taker_buy_base": 24266.0, "taker_buy_quote": 31749.8062 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.31, "high": 1.314, "low": 1.297, "close": 1.301, "volume": 26585.2, "close_time": 1774317599999, "quote_volume": 34708.2971, "trades": 193, "taker_buy_base": 10566.0, "taker_buy_quote": 13809.0378 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.301, "high": 1.312, "low": 1.296, "close": 1.296, "volume": 27036.6, "close_time": 1774321199999, "quote_volume": 35237.375, "trades": 235, "taker_buy_base": 12988.3, "taker_buy_quote": 16935.5576 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.296, "high": 1.31, "low": 1.296, "close": 1.307, "volume": 25411.0, "close_time": 1774324799999, "quote_volume": 33041.6116, "trades": 189, "taker_buy_base": 13979.1, "taker_buy_quote": 18179.4654 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.308, "high": 1.309, "low": 1.303, "close": 1.303, "volume": 33857.9, "close_time": 1774328399999, "quote_volume": 44219.7706, "trades": 194, "taker_buy_base": 19631.8, "taker_buy_quote": 25646.3977 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.303, "high": 1.311, "low": 1.298, "close": 1.306, "volume": 38847.8, "close_time": 1774331999999, "quote_volume": 50631.8298, "trades": 229, "taker_buy_base": 18860.2, "taker_buy_quote": 24577.0327 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.305, "high": 1.31, "low": 1.3, "close": 1.308, "volume": 51917.5, "close_time": 1774335599999, "quote_volume": 67730.9043, "trades": 285, "taker_buy_base": 22961.8, "taker_buy_quote": 29954.4782 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.308, "high": 1.321, "low": 1.305, "close": 1.318, "volume": 75178.1, "close_time": 1774339199999, "quote_volume": 98461.5621, "trades": 378, "taker_buy_base": 28666.4, "taker_buy_quote": 37577.1197 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.319, "high": 1.328, "low": 1.318, "close": 1.322, "volume": 37748.9, "close_time": 1774342799999, "quote_volume": 49993.0411, "trades": 241, "taker_buy_base": 21308.1, "taker_buy_quote": 28208.0651 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.32, "high": 1.328, "low": 1.317, "close": 1.327, "volume": 39630.3, "close_time": 1774346399999, "quote_volume": 52366.5462, "trades": 194, "taker_buy_base": 17196.9, "taker_buy_quote": 22730.838 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.328, "high": 1.329, "low": 1.311, "close": 1.313, "volume": 33210.3, "close_time": 1774349999999, "quote_volume": 43820.4961, "trades": 224, "taker_buy_base": 16726.6, "taker_buy_quote": 22053.8207 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.313, "high": 1.313, "low": 1.296, "close": 1.3, "volume": 62585.9, "close_time": 1774353599999, "quote_volume": 81566.7481, "trades": 439, "taker_buy_base": 27858.7, "taker_buy_quote": 36283.0971 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.3, "high": 1.303, "low": 1.295, "close": 1.296, "volume": 59274.9, "close_time": 1774357199999, "quote_volume": 77004.0053, "trades": 446, "taker_buy_base": 24832.9, "taker_buy_quote": 32259.2318 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.297, "high": 1.303, "low": 1.292, "close": 1.292, "volume": 56345.3, "close_time": 1774360799999, "quote_volume": 73059.4125, "trades": 285, "taker_buy_base": 28267.4, "taker_buy_quote": 36666.5514 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.293, "high": 1.297, "low": 1.281, "close": 1.292, "volume": 52205.5, "close_time": 1774364399999, "quote_volume": 67189.6232, "trades": 327, "taker_buy_base": 25007.8, "taker_buy_quote": 32194.3416 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.291, "high": 1.293, "low": 1.281, "close": 1.283, "volume": 22233.5, "close_time": 1774367999999, "quote_volume": 28656.9526, "trades": 141, "taker_buy_base": 8382.5, "taker_buy_quote": 10805.0896 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.283, "high": 1.292, "low": 1.282, "close": 1.29, "volume": 29221.0, "close_time": 1774371599999, "quote_volume": 37615.195, "trades": 165, "taker_buy_base": 18552.5, "taker_buy_quote": 23910.3514 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.291, "high": 1.291, "low": 1.274, "close": 1.279, "volume": 50443.7, "close_time": 1774375199999, "quote_volume": 64560.095, "trades": 298, "taker_buy_base": 12766.6, "taker_buy_quote": 16363.6528 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.278, "high": 1.293, "low": 1.278, "close": 1.287, "volume": 22769.0, "close_time": 1774378799999, "quote_volume": 29236.3369, "trades": 169, "taker_buy_base": 10426.4, "taker_buy_quote": 13401.9183 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.288, "high": 1.297, "low": 1.288, "close": 1.292, "volume": 40874.5, "close_time": 1774382399999, "quote_volume": 52786.4864, "trades": 196, "taker_buy_base": 19636.7, "taker_buy_quote": 25352.4314 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.293, "high": 1.303, "low": 1.293, "close": 1.3, "volume": 124987.3, "close_time": 1774385999999, "quote_volume": 162379.2925, "trades": 462, "taker_buy_base": 49245.5, "taker_buy_quote": 63979.7085 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.301, "high": 1.302, "low": 1.29, "close": 1.296, "volume": 29854.1, "close_time": 1774389599999, "quote_volume": 38669.858, "trades": 210, "taker_buy_base": 18153.2, "taker_buy_quote": 23521.9547 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.296, "high": 1.298, "low": 1.284, "close": 1.291, "volume": 33671.7, "close_time": 1774393199999, "quote_volume": 43450.811, "trades": 160, "taker_buy_base": 18922.9, "taker_buy_quote": 24427.9006 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.288, "high": 1.293, "low": 1.286, "close": 1.291, "volume": 29853.0, "close_time": 1774396799999, "quote_volume": 38529.6446, "trades": 132, "taker_buy_base": 14655.7, "taker_buy_quote": 18912.1006 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.302, "low": 1.288, "close": 1.297, "volume": 36289.5, "close_time": 1774400399999, "quote_volume": 46951.0862, "trades": 194, "taker_buy_base": 19843.8, "taker_buy_quote": 25694.0657 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.298, "high": 1.299, "low": 1.291, "close": 1.297, "volume": 13324.2, "close_time": 1774403999999, "quote_volume": 17250.9315, "trades": 96, "taker_buy_base": 5503.8, "taker_buy_quote": 7129.6193 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.296, "high": 1.3, "low": 1.293, "close": 1.293, "volume": 16409.3, "close_time": 1774407599999, "quote_volume": 21290.8161, "trades": 157, "taker_buy_base": 9796.6, "taker_buy_quote": 12710.5428 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.292, "high": 1.296, "low": 1.287, "close": 1.293, "volume": 22155.5, "close_time": 1774411199999, "quote_volume": 28619.1573, "trades": 144, "taker_buy_base": 9572.4, "taker_buy_quote": 12367.3742 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.292, "high": 1.295, "low": 1.288, "close": 1.295, "volume": 13705.4, "close_time": 1774414799999, "quote_volume": 17684.7203, "trades": 164, "taker_buy_base": 2875.5, "taker_buy_quote": 3710.4088 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.294, "high": 1.305, "low": 1.283, "close": 1.283, "volume": 114325.7, "close_time": 1774418399999, "quote_volume": 147966.311, "trades": 452, "taker_buy_base": 48055.3, "taker_buy_quote": 62150.486 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.284, "high": 1.284, "low": 1.268, "close": 1.278, "volume": 140089.7, "close_time": 1774421999999, "quote_volume": 178826.1581, "trades": 541, "taker_buy_base": 45037.1, "taker_buy_quote": 57408.729 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.278, "high": 1.283, "low": 1.272, "close": 1.276, "volume": 71239.1, "close_time": 1774425599999, "quote_volume": 91079.2673, "trades": 489, "taker_buy_base": 35615.2, "taker_buy_quote": 45519.3987 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.277, "high": 1.302, "low": 1.276, "close": 1.299, "volume": 109585.9, "close_time": 1774429199999, "quote_volume": 141570.0066, "trades": 617, "taker_buy_base": 52212.8, "taker_buy_quote": 67485.1545 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.298, "high": 1.298, "low": 1.283, "close": 1.293, "volume": 85949.6, "close_time": 1774432799999, "quote_volume": 110832.8059, "trades": 300, "taker_buy_base": 17352.7, "taker_buy_quote": 22356.4662 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.292, "high": 1.303, "low": 1.291, "close": 1.302, "volume": 153545.3, "close_time": 1774436399999, "quote_volume": 199431.8786, "trades": 477, "taker_buy_base": 110929.7, "taker_buy_quote": 144076.1468 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.302, "high": 1.307, "low": 1.299, "close": 1.307, "volume": 97753.3, "close_time": 1774439999999, "quote_volume": 127299.8153, "trades": 351, "taker_buy_base": 61314.2, "taker_buy_quote": 79889.2668 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.308, "high": 1.311, "low": 1.298, "close": 1.302, "volume": 71745.5, "close_time": 1774443599999, "quote_volume": 93580.8174, "trades": 444, "taker_buy_base": 25635.8, "taker_buy_quote": 33411.3484 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.303, "high": 1.306, "low": 1.294, "close": 1.295, "volume": 94843.9, "close_time": 1774447199999, "quote_volume": 123206.9221, "trades": 337, "taker_buy_base": 39585.2, "taker_buy_quote": 51513.1959 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.295, "high": 1.307, "low": 1.292, "close": 1.3, "volume": 66307.6, "close_time": 1774450799999, "quote_volume": 86208.0601, "trades": 373, "taker_buy_base": 32687.5, "taker_buy_quote": 42450.3985 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.301, "high": 1.305, "low": 1.28, "close": 1.282, "volume": 108394.4, "close_time": 1774454399999, "quote_volume": 140325.5827, "trades": 440, "taker_buy_base": 74414.7, "taker_buy_quote": 96507.38 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.283, "high": 1.299, "low": 1.278, "close": 1.292, "volume": 69422.0, "close_time": 1774457999999, "quote_volume": 89569.9386, "trades": 334, "taker_buy_base": 37814.3, "taker_buy_quote": 48759.8313 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.292, "high": 1.295, "low": 1.273, "close": 1.28, "volume": 115922.2, "close_time": 1774461599999, "quote_volume": 148302.5718, "trades": 375, "taker_buy_base": 36456.9, "taker_buy_quote": 46606.7692 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.276, "volume": 45613.4, "close_time": 1774465199999, "quote_volume": 58347.1263, "trades": 355, "taker_buy_base": 16461.0, "taker_buy_quote": 21063.2147 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.276, "high": 1.284, "low": 1.274, "close": 1.28, "volume": 48312.1, "close_time": 1774468799999, "quote_volume": 61753.6159, "trades": 321, "taker_buy_base": 18869.8, "taker_buy_quote": 24128.7178 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.28, "high": 1.284, "low": 1.27, "close": 1.274, "volume": 103974.3, "close_time": 1774472399999, "quote_volume": 132400.5298, "trades": 350, "taker_buy_base": 71279.1, "taker_buy_quote": 90707.2255 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.274, "high": 1.279, "low": 1.27, "close": 1.276, "volume": 39531.3, "close_time": 1774475999999, "quote_volume": 50362.4721, "trades": 233, "taker_buy_base": 14733.8, "taker_buy_quote": 18778.2207 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.277, "high": 1.285, "low": 1.274, "close": 1.282, "volume": 37233.8, "close_time": 1774479599999, "quote_volume": 47621.4882, "trades": 236, "taker_buy_base": 16325.7, "taker_buy_quote": 20889.6766 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.282, "high": 1.284, "low": 1.276, "close": 1.279, "volume": 20835.6, "close_time": 1774483199999, "quote_volume": 26697.499, "trades": 114, "taker_buy_base": 7612.4, "taker_buy_quote": 9751.4387 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.279, "high": 1.28, "low": 1.27, "close": 1.273, "volume": 46932.2, "close_time": 1774486799999, "quote_volume": 59735.9427, "trades": 213, "taker_buy_base": 16222.5, "taker_buy_quote": 20652.4495 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.274, "high": 1.276, "low": 1.271, "close": 1.272, "volume": 77545.8, "close_time": 1774490399999, "quote_volume": 98767.6278, "trades": 297, "taker_buy_base": 14855.1, "taker_buy_quote": 18924.4531 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.27, "high": 1.271, "low": 1.255, "close": 1.262, "volume": 88240.4, "close_time": 1774493999999, "quote_volume": 111361.1001, "trades": 343, "taker_buy_base": 41114.2, "taker_buy_quote": 51961.0161 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.261, "high": 1.262, "low": 1.253, "close": 1.255, "volume": 30326.9, "close_time": 1774497599999, "quote_volume": 38083.2778, "trades": 171, "taker_buy_base": 8386.1, "taker_buy_quote": 10526.1628 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.254, "high": 1.255, "low": 1.248, "close": 1.249, "volume": 48216.6, "close_time": 1774501199999, "quote_volume": 60352.5853, "trades": 301, "taker_buy_base": 9051.4, "taker_buy_quote": 11324.0898 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.249, "high": 1.249, "low": 1.233, "close": 1.237, "volume": 129864.6, "close_time": 1774504799999, "quote_volume": 160844.8495, "trades": 433, "taker_buy_base": 49037.7, "taker_buy_quote": 60831.917 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.236, "high": 1.239, "low": 1.229, "close": 1.232, "volume": 82580.2, "close_time": 1774508399999, "quote_volume": 101914.8308, "trades": 257, "taker_buy_base": 57832.7, "taker_buy_quote": 71370.332 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.232, "high": 1.236, "low": 1.23, "close": 1.234, "volume": 36710.9, "close_time": 1774511999999, "quote_volume": 45250.8097, "trades": 197, "taker_buy_base": 13368.1, "taker_buy_quote": 16481.2731 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.233, "high": 1.236, "low": 1.227, "close": 1.232, "volume": 68742.0, "close_time": 1774515599999, "quote_volume": 84712.1396, "trades": 237, "taker_buy_base": 42068.6, "taker_buy_quote": 51836.3799 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.232, "high": 1.236, "low": 1.217, "close": 1.222, "volume": 89050.2, "close_time": 1774519199999, "quote_volume": 108997.4166, "trades": 371, "taker_buy_base": 43208.0, "taker_buy_quote": 52949.8058 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.221, "high": 1.223, "low": 1.219, "close": 1.221, "volume": 22646.1, "close_time": 1774522799999, "quote_volume": 27644.7096, "trades": 165, "taker_buy_base": 6304.6, "taker_buy_quote": 7697.7688 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.221, "high": 1.227, "low": 1.22, "close": 1.224, "volume": 56118.8, "close_time": 1774526399999, "quote_volume": 68652.4366, "trades": 198, "taker_buy_base": 34422.6, "taker_buy_quote": 42137.8968 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.225, "high": 1.23, "low": 1.222, "close": 1.225, "volume": 36941.7, "close_time": 1774529999999, "quote_volume": 45245.2567, "trades": 146, "taker_buy_base": 16626.2, "taker_buy_quote": 20360.931 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.225, "high": 1.238, "low": 1.221, "close": 1.235, "volume": 114545.2, "close_time": 1774533599999, "quote_volume": 140820.6774, "trades": 369, "taker_buy_base": 49483.2, "taker_buy_quote": 60789.3396 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.236, "high": 1.238, "low": 1.232, "close": 1.235, "volume": 28194.5, "close_time": 1774537199999, "quote_volume": 34847.209, "trades": 195, "taker_buy_base": 11102.6, "taker_buy_quote": 13722.525 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.235, "high": 1.235, "low": 1.216, "close": 1.219, "volume": 70796.6, "close_time": 1774540799999, "quote_volume": 86469.7032, "trades": 334, "taker_buy_base": 35631.6, "taker_buy_quote": 43581.0369 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.22, "high": 1.225, "low": 1.211, "close": 1.212, "volume": 57848.8, "close_time": 1774544399999, "quote_volume": 70348.9739, "trades": 354, "taker_buy_base": 20688.0, "taker_buy_quote": 25159.5303 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.212, "high": 1.22, "low": 1.207, "close": 1.21, "volume": 37231.8, "close_time": 1774547999999, "quote_volume": 45175.6997, "trades": 255, "taker_buy_base": 18408.8, "taker_buy_quote": 22349.5618 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.21, "high": 1.213, "low": 1.206, "close": 1.211, "volume": 32814.8, "close_time": 1774551599999, "quote_volume": 39694.2303, "trades": 247, "taker_buy_base": 17736.2, "taker_buy_quote": 21453.3181 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.211, "high": 1.211, "low": 1.204, "close": 1.207, "volume": 29131.3, "close_time": 1774555199999, "quote_volume": 35184.1773, "trades": 165, "taker_buy_base": 18609.0, "taker_buy_quote": 22476.7003 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.207, "high": 1.231, "low": 1.204, "close": 1.222, "volume": 87698.0, "close_time": 1774558799999, "quote_volume": 107167.2149, "trades": 557, "taker_buy_base": 55654.4, "taker_buy_quote": 67946.7152 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.222, "high": 1.232, "low": 1.219, "close": 1.224, "volume": 162111.6, "close_time": 1774562399999, "quote_volume": 198149.1004, "trades": 337, "taker_buy_base": 131198.4, "taker_buy_quote": 160215.0219 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.225, "high": 1.225, "low": 1.219, "close": 1.223, "volume": 20649.5, "close_time": 1774565999999, "quote_volume": 25238.365, "trades": 130, "taker_buy_base": 6468.8, "taker_buy_quote": 7908.767 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.225, "high": 1.227, "low": 1.218, "close": 1.223, "volume": 19840.9, "close_time": 1774569599999, "quote_volume": 24248.4088, "trades": 145, "taker_buy_base": 7523.3, "taker_buy_quote": 9199.5676 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.234, "low": 1.223, "close": 1.229, "volume": 30086.6, "close_time": 1774573199999, "quote_volume": 36986.1096, "trades": 247, "taker_buy_base": 14027.3, "taker_buy_quote": 17237.585 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.229, "high": 1.239, "low": 1.226, "close": 1.238, "volume": 61468.4, "close_time": 1774576799999, "quote_volume": 75951.6143, "trades": 274, "taker_buy_base": 39210.0, "taker_buy_quote": 48453.2773 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.238, "high": 1.24, "low": 1.233, "close": 1.235, "volume": 15851.5, "close_time": 1774580399999, "quote_volume": 19585.6261, "trades": 130, "taker_buy_base": 10147.8, "taker_buy_quote": 12539.9561 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.236, "high": 1.236, "low": 1.229, "close": 1.229, "volume": 8176.6, "close_time": 1774583999999, "quote_volume": 10076.2199, "trades": 118, "taker_buy_base": 5709.8, "taker_buy_quote": 7034.3882 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.229, "high": 1.229, "low": 1.22, "close": 1.226, "volume": 28738.7, "close_time": 1774587599999, "quote_volume": 35214.5296, "trades": 261, "taker_buy_base": 18817.6, "taker_buy_quote": 23079.349 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.226, "high": 1.229, "low": 1.221, "close": 1.227, "volume": 38610.4, "close_time": 1774591199999, "quote_volume": 47301.9048, "trades": 156, "taker_buy_base": 18872.4, "taker_buy_quote": 23133.8501 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.228, "high": 1.233, "low": 1.225, "close": 1.232, "volume": 26675.8, "close_time": 1774594799999, "quote_volume": 32789.0003, "trades": 178, "taker_buy_base": 14520.9, "taker_buy_quote": 17853.0593 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.232, "high": 1.238, "low": 1.23, "close": 1.236, "volume": 76690.7, "close_time": 1774598399999, "quote_volume": 94703.7321, "trades": 262, "taker_buy_base": 44072.0, "taker_buy_quote": 54472.3926 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.237, "high": 1.238, "low": 1.222, "close": 1.23, "volume": 39156.8, "close_time": 1774601999999, "quote_volume": 48204.866, "trades": 229, "taker_buy_base": 13416.3, "taker_buy_quote": 16517.9708 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.229, "high": 1.229, "low": 1.212, "close": 1.214, "volume": 45723.8, "close_time": 1774605599999, "quote_volume": 55626.3967, "trades": 253, "taker_buy_base": 9153.6, "taker_buy_quote": 11141.1251 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.215, "high": 1.215, "low": 1.189, "close": 1.19, "volume": 140722.1, "close_time": 1774609199999, "quote_volume": 169295.8882, "trades": 666, "taker_buy_base": 40280.8, "taker_buy_quote": 48304.9161 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.192, "high": 1.196, "low": 1.183, "close": 1.187, "volume": 97899.1, "close_time": 1774612799999, "quote_volume": 116336.4418, "trades": 435, "taker_buy_base": 40246.3, "taker_buy_quote": 47846.1792 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.187, "high": 1.187, "low": 1.177, "close": 1.181, "volume": 61913.4, "close_time": 1774616399999, "quote_volume": 73116.0525, "trades": 342, "taker_buy_base": 27737.0, "taker_buy_quote": 32754.5253 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.181, "high": 1.189, "low": 1.178, "close": 1.182, "volume": 140015.1, "close_time": 1774619999999, "quote_volume": 165952.3616, "trades": 416, "taker_buy_base": 98827.3, "taker_buy_quote": 117182.6985 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.182, "high": 1.187, "low": 1.176, "close": 1.185, "volume": 81879.1, "close_time": 1774623599999, "quote_volume": 96666.0931, "trades": 411, "taker_buy_base": 30074.2, "taker_buy_quote": 35508.4152 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.186, "high": 1.191, "low": 1.179, "close": 1.18, "volume": 60079.0, "close_time": 1774627199999, "quote_volume": 71232.8306, "trades": 411, "taker_buy_base": 23302.4, "taker_buy_quote": 27638.6666 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.181, "high": 1.183, "low": 1.175, "close": 1.177, "volume": 64477.7, "close_time": 1774630799999, "quote_volume": 76052.4147, "trades": 323, "taker_buy_base": 38576.1, "taker_buy_quote": 45509.1675 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.178, "high": 1.189, "low": 1.178, "close": 1.183, "volume": 29352.2, "close_time": 1774634399999, "quote_volume": 34790.7273, "trades": 226, "taker_buy_base": 18581.0, "taker_buy_quote": 22014.3924 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.183, "high": 1.191, "low": 1.178, "close": 1.18, "volume": 152689.6, "close_time": 1774637999999, "quote_volume": 180870.0804, "trades": 357, "taker_buy_base": 136775.8, "taker_buy_quote": 162055.9302 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.18, "high": 1.184, "low": 1.174, "close": 1.18, "volume": 74663.4, "close_time": 1774641599999, "quote_volume": 87909.5147, "trades": 211, "taker_buy_base": 25216.9, "taker_buy_quote": 29743.0897 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.179, "high": 1.181, "low": 1.168, "close": 1.175, "volume": 49693.3, "close_time": 1774645199999, "quote_volume": 58261.7677, "trades": 249, "taker_buy_base": 23577.9, "taker_buy_quote": 27665.4815 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.174, "high": 1.184, "low": 1.174, "close": 1.177, "volume": 28205.3, "close_time": 1774648799999, "quote_volume": 33274.6279, "trades": 125, "taker_buy_base": 18653.8, "taker_buy_quote": 21994.5984 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.177, "high": 1.178, "low": 1.171, "close": 1.177, "volume": 20142.4, "close_time": 1774652399999, "quote_volume": 23682.6729, "trades": 100, "taker_buy_base": 13205.3, "taker_buy_quote": 15533.972 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.177, "high": 1.18, "low": 1.172, "close": 1.18, "volume": 133723.8, "close_time": 1774655999999, "quote_volume": 157280.0978, "trades": 474, "taker_buy_base": 108904.8, "taker_buy_quote": 128077.5993 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.18, "high": 1.18, "low": 1.174, "close": 1.175, "volume": 15480.8, "close_time": 1774659599999, "quote_volume": 18222.87, "trades": 125, "taker_buy_base": 9785.9, "taker_buy_quote": 11518.2734 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.175, "high": 1.175, "low": 1.164, "close": 1.171, "volume": 45730.1, "close_time": 1774663199999, "quote_volume": 53504.4115, "trades": 276, "taker_buy_base": 25726.6, "taker_buy_quote": 30120.3379 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.171, "high": 1.176, "low": 1.162, "close": 1.165, "volume": 26916.1, "close_time": 1774666799999, "quote_volume": 31456.1964, "trades": 212, "taker_buy_base": 9095.2, "taker_buy_quote": 10633.154 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.166, "high": 1.166, "low": 1.164, "close": 1.164, "volume": 9951.2, "close_time": 1774670399999, "quote_volume": 11585.8268, "trades": 50, "taker_buy_base": 6450.6, "taker_buy_quote": 7510.1555 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.165, "high": 1.167, "low": 1.162, "close": 1.166, "volume": 12328.2, "close_time": 1774673999999, "quote_volume": 14363.5135, "trades": 276, "taker_buy_base": 4095.6, "taker_buy_quote": 4769.1835 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.167, "high": 1.173, "low": 1.164, "close": 1.171, "volume": 16295.1, "close_time": 1774677599999, "quote_volume": 19081.4331, "trades": 102, "taker_buy_base": 9179.2, "taker_buy_quote": 10750.1755 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.172, "high": 1.177, "low": 1.169, "close": 1.172, "volume": 14453.6, "close_time": 1774681199999, "quote_volume": 16972.7916, "trades": 205, "taker_buy_base": 12430.2, "taker_buy_quote": 14597.1319 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.173, "high": 1.177, "low": 1.172, "close": 1.176, "volume": 32040.0, "close_time": 1774684799999, "quote_volume": 37682.2125, "trades": 103, "taker_buy_base": 22698.9, "taker_buy_quote": 26700.916 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.176, "high": 1.178, "low": 1.173, "close": 1.173, "volume": 19185.7, "close_time": 1774688399999, "quote_volume": 22554.8445, "trades": 125, "taker_buy_base": 9759.6, "taker_buy_quote": 11475.8731 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.174, "high": 1.174, "low": 1.161, "close": 1.162, "volume": 36762.7, "close_time": 1774691999999, "quote_volume": 42866.6711, "trades": 118, "taker_buy_base": 18365.8, "taker_buy_quote": 21415.734 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.162, "high": 1.168, "low": 1.161, "close": 1.164, "volume": 27509.0, "close_time": 1774695599999, "quote_volume": 32035.4591, "trades": 104, "taker_buy_base": 11362.4, "taker_buy_quote": 13235.5958 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.165, "high": 1.171, "low": 1.164, "close": 1.17, "volume": 30516.9, "close_time": 1774699199999, "quote_volume": 35705.3647, "trades": 101, "taker_buy_base": 14433.5, "taker_buy_quote": 16886.9864 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.171, "high": 1.171, "low": 1.163, "close": 1.164, "volume": 47371.8, "close_time": 1774702799999, "quote_volume": 55250.3129, "trades": 128, "taker_buy_base": 32699.8, "taker_buy_quote": 38147.5107 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.163, "high": 1.187, "low": 1.162, "close": 1.18, "volume": 83165.9, "close_time": 1774706399999, "quote_volume": 97967.013, "trades": 369, "taker_buy_base": 45444.5, "taker_buy_quote": 53461.1349 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.18, "high": 1.183, "low": 1.173, "close": 1.177, "volume": 25019.1, "close_time": 1774709999999, "quote_volume": 29461.8516, "trades": 167, "taker_buy_base": 13898.8, "taker_buy_quote": 16371.1168 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.178, "high": 1.187, "low": 1.175, "close": 1.184, "volume": 34177.0, "close_time": 1774713599999, "quote_volume": 40410.6119, "trades": 209, "taker_buy_base": 17464.9, "taker_buy_quote": 20652.0567 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.185, "high": 1.189, "low": 1.181, "close": 1.188, "volume": 40602.9, "close_time": 1774717199999, "quote_volume": 48157.5655, "trades": 168, "taker_buy_base": 32018.6, "taker_buy_quote": 37977.3157 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.186, "high": 1.188, "low": 1.178, "close": 1.186, "volume": 29964.5, "close_time": 1774720799999, "quote_volume": 35428.3749, "trades": 146, "taker_buy_base": 16522.8, "taker_buy_quote": 19543.0606 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.186, "high": 1.189, "low": 1.184, "close": 1.188, "volume": 15102.2, "close_time": 1774724399999, "quote_volume": 17915.0179, "trades": 61, "taker_buy_base": 6942.1, "taker_buy_quote": 8238.7771 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.187, "high": 1.188, "low": 1.184, "close": 1.187, "volume": 8193.3, "close_time": 1774727999999, "quote_volume": 9722.7136, "trades": 39, "taker_buy_base": 899.6, "taker_buy_quote": 1066.3573 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.188, "high": 1.19, "low": 1.187, "close": 1.188, "volume": 8536.8, "close_time": 1774731599999, "quote_volume": 10147.4498, "trades": 68, "taker_buy_base": 5898.4, "taker_buy_quote": 7012.7059 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.188, "high": 1.19, "low": 1.18, "close": 1.18, "volume": 65601.1, "close_time": 1774735199999, "quote_volume": 77903.7785, "trades": 138, "taker_buy_base": 41662.6, "taker_buy_quote": 49504.5444 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.18, "high": 1.18, "low": 1.175, "close": 1.179, "volume": 26795.9, "close_time": 1774738799999, "quote_volume": 31539.8439, "trades": 164, "taker_buy_base": 9470.3, "taker_buy_quote": 11143.5893 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.178, "high": 1.179, "low": 1.164, "close": 1.173, "volume": 63844.9, "close_time": 1774742399999, "quote_volume": 74748.6659, "trades": 193, "taker_buy_base": 33421.6, "taker_buy_quote": 39129.1094 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.174, "high": 1.175, "low": 1.161, "close": 1.164, "volume": 60504.5, "close_time": 1774745999999, "quote_volume": 70467.9525, "trades": 236, "taker_buy_base": 40073.3, "taker_buy_quote": 46647.8294 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.164, "high": 1.174, "low": 1.164, "close": 1.167, "volume": 53074.0, "close_time": 1774749599999, "quote_volume": 62024.883, "trades": 211, "taker_buy_base": 24371.7, "taker_buy_quote": 28476.6252 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.168, "high": 1.171, "low": 1.166, "close": 1.168, "volume": 17959.6, "close_time": 1774753199999, "quote_volume": 20985.4311, "trades": 131, "taker_buy_base": 11970.1, "taker_buy_quote": 13986.2907 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.168, "high": 1.176, "low": 1.168, "close": 1.171, "volume": 15345.9, "close_time": 1774756799999, "quote_volume": 17990.3653, "trades": 99, "taker_buy_base": 8269.4, "taker_buy_quote": 9693.0753 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.171, "high": 1.171, "low": 1.168, "close": 1.169, "volume": 8917.3, "close_time": 1774760399999, "quote_volume": 10427.8684, "trades": 59, "taker_buy_base": 4821.6, "taker_buy_quote": 5638.7731 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.169, "high": 1.171, "low": 1.166, "close": 1.17, "volume": 17430.1, "close_time": 1774763999999, "quote_volume": 20369.0477, "trades": 100, "taker_buy_base": 9405.8, "taker_buy_quote": 10996.5071 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.171, "high": 1.172, "low": 1.17, "close": 1.17, "volume": 8215.8, "close_time": 1774767599999, "quote_volume": 9621.399, "trades": 159, "taker_buy_base": 5150.6, "taker_buy_quote": 6030.9647 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.169, "high": 1.169, "low": 1.161, "close": 1.163, "volume": 21236.9, "close_time": 1774771199999, "quote_volume": 24739.1978, "trades": 159, "taker_buy_base": 8343.1, "taker_buy_quote": 9718.5989 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.162, "high": 1.165, "low": 1.161, "close": 1.163, "volume": 21401.3, "close_time": 1774774799999, "quote_volume": 24900.5289, "trades": 109, "taker_buy_base": 10337.1, "taker_buy_quote": 12025.0764 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.162, "high": 1.166, "low": 1.16, "close": 1.162, "volume": 56046.7, "close_time": 1774778399999, "quote_volume": 65161.0855, "trades": 183, "taker_buy_base": 34313.0, "taker_buy_quote": 39887.004 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.162, "high": 1.162, "low": 1.155, "close": 1.158, "volume": 40527.9, "close_time": 1774781999999, "quote_volume": 46888.7856, "trades": 184, "taker_buy_base": 19840.1, "taker_buy_quote": 22957.7186 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.158, "high": 1.166, "low": 1.158, "close": 1.163, "volume": 16558.6, "close_time": 1774785599999, "quote_volume": 19267.0673, "trades": 94, "taker_buy_base": 3116.2, "taker_buy_quote": 3627.2517 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.163, "high": 1.163, "low": 1.155, "close": 1.158, "volume": 23018.8, "close_time": 1774789199999, "quote_volume": 26648.1302, "trades": 122, "taker_buy_base": 9243.1, "taker_buy_quote": 10696.9306 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.159, "high": 1.162, "low": 1.151, "close": 1.158, "volume": 56055.2, "close_time": 1774792799999, "quote_volume": 64758.4041, "trades": 227, "taker_buy_base": 28517.8, "taker_buy_quote": 32939.3195 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.157, "high": 1.164, "low": 1.156, "close": 1.159, "volume": 34263.0, "close_time": 1774796399999, "quote_volume": 39742.1389, "trades": 213, "taker_buy_base": 17853.9, "taker_buy_quote": 20707.5318 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.16, "high": 1.161, "low": 1.154, "close": 1.158, "volume": 17056.5, "close_time": 1774799999999, "quote_volume": 19745.4276, "trades": 120, "taker_buy_base": 9174.6, "taker_buy_quote": 10623.2843 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.159, "high": 1.161, "low": 1.151, "close": 1.152, "volume": 28570.9, "close_time": 1774803599999, "quote_volume": 33030.9383, "trades": 188, "taker_buy_base": 12667.9, "taker_buy_quote": 14658.0216 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.152, "high": 1.157, "low": 1.149, "close": 1.155, "volume": 34316.9, "close_time": 1774807199999, "quote_volume": 39545.9401, "trades": 177, "taker_buy_base": 12917.7, "taker_buy_quote": 14892.3581 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.155, "high": 1.157, "low": 1.149, "close": 1.155, "volume": 14102.8, "close_time": 1774810799999, "quote_volume": 16270.3911, "trades": 115, "taker_buy_base": 5060.4, "taker_buy_quote": 5840.2583 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.156, "high": 1.158, "low": 1.155, "close": 1.156, "volume": 15919.2, "close_time": 1774814399999, "quote_volume": 18408.9339, "trades": 112, "taker_buy_base": 5147.5, "taker_buy_quote": 5951.2556 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.157, "high": 1.171, "low": 1.157, "close": 1.168, "volume": 35012.5, "close_time": 1774817999999, "quote_volume": 40744.7878, "trades": 172, "taker_buy_base": 16924.5, "taker_buy_quote": 19703.8915 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.169, "high": 1.174, "low": 1.166, "close": 1.174, "volume": 34863.5, "close_time": 1774821599999, "quote_volume": 40787.1675, "trades": 183, "taker_buy_base": 16085.3, "taker_buy_quote": 18818.9829 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.171, "high": 1.171, "low": 1.129, "close": 1.158, "volume": 90641.0, "close_time": 1774825199999, "quote_volume": 103765.0748, "trades": 495, "taker_buy_base": 41224.3, "taker_buy_quote": 47166.5119 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.158, "high": 1.167, "low": 1.156, "close": 1.164, "volume": 34085.6, "close_time": 1774828799999, "quote_volume": 39582.9488, "trades": 219, "taker_buy_base": 17298.8, "taker_buy_quote": 20098.6921 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.189, "low": 1.163, "close": 1.17, "volume": 61182.3, "close_time": 1774832399999, "quote_volume": 71933.0752, "trades": 491, "taker_buy_base": 32422.2, "taker_buy_quote": 38143.2822 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.169, "high": 1.177, "low": 1.169, "close": 1.174, "volume": 19629.3, "close_time": 1774835999999, "quote_volume": 23003.5183, "trades": 206, "taker_buy_base": 8429.0, "taker_buy_quote": 9883.2464 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.176, "high": 1.198, "low": 1.176, "close": 1.187, "volume": 45469.6, "close_time": 1774839599999, "quote_volume": 53902.8944, "trades": 325, "taker_buy_base": 30473.2, "taker_buy_quote": 36137.254 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.187, "high": 1.19, "low": 1.184, "close": 1.189, "volume": 17737.3, "close_time": 1774843199999, "quote_volume": 21036.1291, "trades": 136, "taker_buy_base": 11751.9, "taker_buy_quote": 13939.0697 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.19, "high": 1.203, "low": 1.186, "close": 1.201, "volume": 78418.2, "close_time": 1774846799999, "quote_volume": 93734.2452, "trades": 336, "taker_buy_base": 57496.1, "taker_buy_quote": 68721.3925 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.201, "high": 1.205, "low": 1.194, "close": 1.199, "volume": 45610.5, "close_time": 1774850399999, "quote_volume": 54760.2045, "trades": 210, "taker_buy_base": 17767.3, "taker_buy_quote": 21324.5218 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.199, "high": 1.202, "low": 1.194, "close": 1.196, "volume": 16205.6, "close_time": 1774853999999, "quote_volume": 19424.7871, "trades": 134, "taker_buy_base": 9968.7, "taker_buy_quote": 11949.129 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.196, "high": 1.206, "low": 1.19, "close": 1.204, "volume": 20668.0, "close_time": 1774857599999, "quote_volume": 24740.9123, "trades": 235, "taker_buy_base": 15674.2, "taker_buy_quote": 18774.1693 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.204, "high": 1.225, "low": 1.203, "close": 1.219, "volume": 86771.7, "close_time": 1774861199999, "quote_volume": 105339.9131, "trades": 419, "taker_buy_base": 51119.1, "taker_buy_quote": 62082.6447 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.22, "high": 1.221, "low": 1.2, "close": 1.202, "volume": 20228.8, "close_time": 1774864799999, "quote_volume": 24434.3406, "trades": 214, "taker_buy_base": 14479.9, "taker_buy_quote": 17477.7536 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.201, "high": 1.201, "low": 1.196, "close": 1.198, "volume": 30410.1, "close_time": 1774868399999, "quote_volume": 36434.7976, "trades": 169, "taker_buy_base": 17873.4, "taker_buy_quote": 21411.1577 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.199, "high": 1.212, "low": 1.198, "close": 1.2, "volume": 46306.9, "close_time": 1774871999999, "quote_volume": 55731.3148, "trades": 272, "taker_buy_base": 27132.4, "taker_buy_quote": 32654.0048 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.2, "high": 1.207, "low": 1.2, "close": 1.206, "volume": 23760.5, "close_time": 1774875599999, "quote_volume": 28570.6026, "trades": 145, "taker_buy_base": 11781.2, "taker_buy_quote": 14175.8003 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.205, "high": 1.207, "low": 1.192, "close": 1.192, "volume": 21431.1, "close_time": 1774879199999, "quote_volume": 25667.8205, "trades": 186, "taker_buy_base": 10097.4, "taker_buy_quote": 12119.5093 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.193, "high": 1.193, "low": 1.177, "close": 1.187, "volume": 56770.5, "close_time": 1774882799999, "quote_volume": 67346.0562, "trades": 327, "taker_buy_base": 18461.1, "taker_buy_quote": 21898.9987 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.187, "high": 1.188, "low": 1.175, "close": 1.179, "volume": 37956.4, "close_time": 1774886399999, "quote_volume": 44787.9336, "trades": 218, "taker_buy_base": 10099.4, "taker_buy_quote": 11922.4365 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.18, "high": 1.181, "low": 1.17, "close": 1.172, "volume": 201614.4, "close_time": 1774889999999, "quote_volume": 236866.4296, "trades": 511, "taker_buy_base": 153385.8, "taker_buy_quote": 180208.3058 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.173, "high": 1.175, "low": 1.157, "close": 1.166, "volume": 360079.7, "close_time": 1774893599999, "quote_volume": 419076.3335, "trades": 1533, "taker_buy_base": 186896.7, "taker_buy_quote": 217505.6066 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.167, "high": 1.17, "low": 1.153, "close": 1.159, "volume": 422257.6, "close_time": 1774897199999, "quote_volume": 491200.1828, "trades": 1715, "taker_buy_base": 211544.9, "taker_buy_quote": 246279.6855 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.159, "high": 1.161, "low": 1.148, "close": 1.153, "volume": 55157.8, "close_time": 1774900799999, "quote_volume": 63744.6852, "trades": 264, "taker_buy_base": 17152.5, "taker_buy_quote": 19803.0211 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.153, "high": 1.158, "low": 1.148, "close": 1.156, "volume": 37349.8, "close_time": 1774904399999, "quote_volume": 43069.8697, "trades": 182, "taker_buy_base": 17903.6, "taker_buy_quote": 20647.6996 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.157, "high": 1.173, "low": 1.157, "close": 1.168, "volume": 89506.3, "close_time": 1774907999999, "quote_volume": 104512.6329, "trades": 288, "taker_buy_base": 60397.1, "taker_buy_quote": 70552.2956 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.167, "high": 1.169, "low": 1.162, "close": 1.165, "volume": 14225.8, "close_time": 1774911599999, "quote_volume": 16569.7275, "trades": 115, "taker_buy_base": 3189.9, "taker_buy_quote": 3719.7602 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.164, "high": 1.164, "low": 1.156, "close": 1.161, "volume": 16915.0, "close_time": 1774915199999, "quote_volume": 19605.6708, "trades": 120, "taker_buy_base": 6855.8, "taker_buy_quote": 7948.798 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.17, "low": 1.161, "close": 1.17, "volume": 24685.3, "close_time": 1774918799999, "quote_volume": 28788.8891, "trades": 172, "taker_buy_base": 20382.9, "taker_buy_quote": 23783.0397 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.171, "high": 1.203, "low": 1.171, "close": 1.19, "volume": 108344.3, "close_time": 1774922399999, "quote_volume": 128344.439, "trades": 496, "taker_buy_base": 60278.7, "taker_buy_quote": 71282.9025 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.19, "high": 1.191, "low": 1.181, "close": 1.183, "volume": 48960.1, "close_time": 1774925999999, "quote_volume": 57966.2289, "trades": 237, "taker_buy_base": 21017.8, "taker_buy_quote": 24897.8061 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.184, "high": 1.184, "low": 1.177, "close": 1.179, "volume": 20120.9, "close_time": 1774929599999, "quote_volume": 23733.5302, "trades": 150, "taker_buy_base": 4377.3, "taker_buy_quote": 5167.3179 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.179, "high": 1.182, "low": 1.176, "close": 1.177, "volume": 29868.0, "close_time": 1774933199999, "quote_volume": 35196.4673, "trades": 197, "taker_buy_base": 16692.6, "taker_buy_quote": 19665.6869 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.176, "high": 1.179, "low": 1.173, "close": 1.178, "volume": 24554.7, "close_time": 1774936799999, "quote_volume": 28910.0629, "trades": 132, "taker_buy_base": 2531.1, "taker_buy_quote": 2977.4783 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.178, "high": 1.188, "low": 1.175, "close": 1.185, "volume": 56493.9, "close_time": 1774940399999, "quote_volume": 66717.1768, "trades": 215, "taker_buy_base": 34701.9, "taker_buy_quote": 41007.2184 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.185, "high": 1.186, "low": 1.178, "close": 1.185, "volume": 17117.7, "close_time": 1774943999999, "quote_volume": 20234.2978, "trades": 127, "taker_buy_base": 6077.0, "taker_buy_quote": 7192.2984 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.187, "high": 1.187, "low": 1.175, "close": 1.177, "volume": 24112.9, "close_time": 1774947599999, "quote_volume": 28536.3582, "trades": 187, "taker_buy_base": 11525.0, "taker_buy_quote": 13643.4344 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.177, "high": 1.179, "low": 1.162, "close": 1.166, "volume": 80560.5, "close_time": 1774951199999, "quote_volume": 94268.9144, "trades": 351, "taker_buy_base": 21772.1, "taker_buy_quote": 25512.7515 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.166, "high": 1.173, "low": 1.166, "close": 1.166, "volume": 26812.8, "close_time": 1774954799999, "quote_volume": 31320.8901, "trades": 144, "taker_buy_base": 16088.9, "taker_buy_quote": 18786.3411 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.165, "high": 1.176, "low": 1.164, "close": 1.175, "volume": 83091.2, "close_time": 1774958399999, "quote_volume": 97386.2811, "trades": 318, "taker_buy_base": 46689.2, "taker_buy_quote": 54740.9457 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.176, "high": 1.183, "low": 1.172, "close": 1.172, "volume": 157215.6, "close_time": 1774961999999, "quote_volume": 184880.756, "trades": 381, "taker_buy_base": 41458.3, "taker_buy_quote": 48798.9978 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.173, "high": 1.193, "low": 1.173, "close": 1.191, "volume": 64864.4, "close_time": 1774965599999, "quote_volume": 76729.0434, "trades": 323, "taker_buy_base": 38647.3, "taker_buy_quote": 45645.3847 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.191, "high": 1.199, "low": 1.172, "close": 1.176, "volume": 102516.4, "close_time": 1774969199999, "quote_volume": 122250.6645, "trades": 643, "taker_buy_base": 69800.4, "taker_buy_quote": 83286.843 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.177, "high": 1.191, "low": 1.173, "close": 1.173, "volume": 45681.9, "close_time": 1774972799999, "quote_volume": 54010.2519, "trades": 235, "taker_buy_base": 33945.8, "taker_buy_quote": 40121.4343 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.173, "high": 1.198, "low": 1.173, "close": 1.195, "volume": 78129.1, "close_time": 1774976399999, "quote_volume": 92815.3479, "trades": 453, "taker_buy_base": 45075.7, "taker_buy_quote": 53588.9121 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.196, "high": 1.203, "low": 1.183, "close": 1.184, "volume": 114018.8, "close_time": 1774979999999, "quote_volume": 136217.6948, "trades": 393, "taker_buy_base": 41740.3, "taker_buy_quote": 49874.2583 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.184, "high": 1.19, "low": 1.183, "close": 1.187, "volume": 32591.2, "close_time": 1774983599999, "quote_volume": 38614.1933, "trades": 161, "taker_buy_base": 16791.1, "taker_buy_quote": 19897.8942 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.189, "high": 1.19, "low": 1.18, "close": 1.186, "volume": 74083.9, "close_time": 1774987199999, "quote_volume": 87774.2936, "trades": 296, "taker_buy_base": 34532.2, "taker_buy_quote": 40887.3645 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.187, "high": 1.199, "low": 1.183, "close": 1.185, "volume": 107451.8, "close_time": 1774990799999, "quote_volume": 128166.7893, "trades": 212, "taker_buy_base": 93248.7, "taker_buy_quote": 111319.2686 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.185, "high": 1.188, "low": 1.175, "close": 1.184, "volume": 79038.8, "close_time": 1774994399999, "quote_volume": 93257.0163, "trades": 197, "taker_buy_base": 21868.5, "taker_buy_quote": 25875.0797 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.183, "high": 1.184, "low": 1.175, "close": 1.179, "volume": 17014.6, "close_time": 1774997999999, "quote_volume": 20063.8421, "trades": 260, "taker_buy_base": 13962.7, "taker_buy_quote": 16465.5808 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.18, "high": 1.188, "low": 1.179, "close": 1.188, "volume": 10851.3, "close_time": 1775001599999, "quote_volume": 12847.7948, "trades": 80, "taker_buy_base": 7508.3, "taker_buy_quote": 8894.6135 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.191, "low": 1.184, "close": 1.19, "volume": 17983.6, "close_time": 1775005199999, "quote_volume": 21358.692, "trades": 107, "taker_buy_base": 11331.3, "taker_buy_quote": 13455.3605 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.19, "high": 1.191, "low": 1.179, "close": 1.179, "volume": 56563.5, "close_time": 1775008799999, "quote_volume": 66805.832, "trades": 100, "taker_buy_base": 5323.7, "taker_buy_quote": 6316.5099 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.181, "high": 1.185, "low": 1.178, "close": 1.181, "volume": 40316.4, "close_time": 1775012399999, "quote_volume": 47620.219, "trades": 163, "taker_buy_base": 12943.5, "taker_buy_quote": 15293.5755 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.181, "high": 1.193, "low": 1.181, "close": 1.192, "volume": 29850.4, "close_time": 1775015999999, "quote_volume": 35458.5776, "trades": 168, "taker_buy_base": 15170.9, "taker_buy_quote": 18015.6716 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.193, "high": 1.197, "low": 1.188, "close": 1.194, "volume": 56033.8, "close_time": 1775019599999, "quote_volume": 66876.3613, "trades": 208, "taker_buy_base": 22704.7, "taker_buy_quote": 27111.1554 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.193, "high": 1.211, "low": 1.191, "close": 1.206, "volume": 48375.0, "close_time": 1775023199999, "quote_volume": 58235.6197, "trades": 324, "taker_buy_base": 31132.7, "taker_buy_quote": 37498.0631 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.207, "high": 1.224, "low": 1.206, "close": 1.221, "volume": 109535.1, "close_time": 1775026799999, "quote_volume": 133477.4168, "trades": 369, "taker_buy_base": 67257.3, "taker_buy_quote": 81927.156 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.221, "high": 1.227, "low": 1.213, "close": 1.217, "volume": 67251.3, "close_time": 1775030399999, "quote_volume": 81990.555, "trades": 378, "taker_buy_base": 38221.6, "taker_buy_quote": 46589.1649 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.218, "high": 1.222, "low": 1.21, "close": 1.213, "volume": 61077.1, "close_time": 1775033999999, "quote_volume": 74402.2707, "trades": 288, "taker_buy_base": 26465.2, "taker_buy_quote": 32220.5154 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.213, "high": 1.215, "low": 1.206, "close": 1.21, "volume": 47334.6, "close_time": 1775037599999, "quote_volume": 57235.2516, "trades": 195, "taker_buy_base": 19015.6, "taker_buy_quote": 23002.2019 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.21, "high": 1.211, "low": 1.201, "close": 1.204, "volume": 53678.7, "close_time": 1775041199999, "quote_volume": 64650.2902, "trades": 253, "taker_buy_base": 25633.7, "taker_buy_quote": 30869.0267 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.204, "high": 1.212, "low": 1.203, "close": 1.211, "volume": 49341.8, "close_time": 1775044799999, "quote_volume": 59492.3942, "trades": 218, "taker_buy_base": 15664.3, "taker_buy_quote": 18897.6612 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.212, "high": 1.23, "low": 1.211, "close": 1.218, "volume": 173698.2, "close_time": 1775048399999, "quote_volume": 211568.6644, "trades": 541, "taker_buy_base": 60427.0, "taker_buy_quote": 73596.8047 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.217, "high": 1.218, "low": 1.197, "close": 1.207, "volume": 158377.8, "close_time": 1775051999999, "quote_volume": 191369.4006, "trades": 537, "taker_buy_base": 72459.4, "taker_buy_quote": 87852.8282 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.207, "high": 1.215, "low": 1.205, "close": 1.213, "volume": 55312.9, "close_time": 1775055599999, "quote_volume": 66909.5645, "trades": 281, "taker_buy_base": 24945.4, "taker_buy_quote": 30179.7912 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.214, "high": 1.215, "low": 1.202, "close": 1.207, "volume": 65889.0, "close_time": 1775059199999, "quote_volume": 79587.5197, "trades": 255, "taker_buy_base": 29502.3, "taker_buy_quote": 35693.334 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.207, "high": 1.208, "low": 1.199, "close": 1.206, "volume": 32755.6, "close_time": 1775062799999, "quote_volume": 39424.4575, "trades": 188, "taker_buy_base": 16993.6, "taker_buy_quote": 20460.5707 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.204, "high": 1.214, "low": 1.202, "close": 1.205, "volume": 72249.2, "close_time": 1775066399999, "quote_volume": 87264.179, "trades": 277, "taker_buy_base": 26827.7, "taker_buy_quote": 32430.257 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.206, "high": 1.206, "low": 1.197, "close": 1.198, "volume": 40548.6, "close_time": 1775069999999, "quote_volume": 48696.3435, "trades": 201, "taker_buy_base": 13600.8, "taker_buy_quote": 16342.0443 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.199, "high": 1.206, "low": 1.198, "close": 1.202, "volume": 14640.5, "close_time": 1775073599999, "quote_volume": 17596.4461, "trades": 144, "taker_buy_base": 6998.8, "taker_buy_quote": 8408.7865 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.202, "high": 1.202, "low": 1.195, "close": 1.197, "volume": 47842.0, "close_time": 1775077199999, "quote_volume": 57333.9154, "trades": 207, "taker_buy_base": 27813.0, "taker_buy_quote": 33345.1677 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.198, "high": 1.205, "low": 1.196, "close": 1.201, "volume": 23251.5, "close_time": 1775080799999, "quote_volume": 27926.3744, "trades": 119, "taker_buy_base": 13808.6, "taker_buy_quote": 16584.8222 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.2, "high": 1.201, "low": 1.19, "close": 1.192, "volume": 19784.2, "close_time": 1775084399999, "quote_volume": 23639.1393, "trades": 207, "taker_buy_base": 7597.4, "taker_buy_quote": 9080.2677 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.192, "high": 1.193, "low": 1.186, "close": 1.19, "volume": 63708.9, "close_time": 1775087999999, "quote_volume": 75820.1763, "trades": 196, "taker_buy_base": 32812.5, "taker_buy_quote": 39076.1214 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.205, "low": 1.189, "close": 1.201, "volume": 49653.2, "close_time": 1775091599999, "quote_volume": 59370.6127, "trades": 209, "taker_buy_base": 35020.2, "taker_buy_quote": 41890.1679 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.2, "high": 1.2, "low": 1.163, "close": 1.171, "volume": 150925.1, "close_time": 1775095199999, "quote_volume": 178320.6301, "trades": 757, "taker_buy_base": 38896.5, "taker_buy_quote": 45845.6873 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.17, "high": 1.172, "low": 1.158, "close": 1.164, "volume": 88382.3, "close_time": 1775098799999, "quote_volume": 103034.7265, "trades": 465, "taker_buy_base": 51539.0, "taker_buy_quote": 60120.4629 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.164, "high": 1.167, "low": 1.153, "close": 1.157, "volume": 60293.1, "close_time": 1775102399999, "quote_volume": 69929.7198, "trades": 315, "taker_buy_base": 30519.0, "taker_buy_quote": 35431.3571 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.156, "high": 1.16, "low": 1.153, "close": 1.153, "volume": 44423.2, "close_time": 1775105999999, "quote_volume": 51321.4433, "trades": 219, "taker_buy_base": 13463.9, "taker_buy_quote": 15555.5643 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.153, "high": 1.155, "low": 1.146, "close": 1.154, "volume": 60048.5, "close_time": 1775109599999, "quote_volume": 69068.6251, "trades": 347, "taker_buy_base": 34630.7, "taker_buy_quote": 39839.3226 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.154, "high": 1.161, "low": 1.154, "close": 1.156, "volume": 53997.0, "close_time": 1775113199999, "quote_volume": 62462.5261, "trades": 245, "taker_buy_base": 20050.6, "taker_buy_quote": 23193.039 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.156, "high": 1.167, "low": 1.154, "close": 1.165, "volume": 61758.7, "close_time": 1775116799999, "quote_volume": 71679.9885, "trades": 242, "taker_buy_base": 38929.6, "taker_buy_quote": 45172.1755 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.165, "high": 1.166, "low": 1.154, "close": 1.155, "volume": 75631.3, "close_time": 1775120399999, "quote_volume": 87563.062, "trades": 248, "taker_buy_base": 34891.8, "taker_buy_quote": 40392.237 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.155, "high": 1.159, "low": 1.154, "close": 1.156, "volume": 50766.5, "close_time": 1775123999999, "quote_volume": 58666.0685, "trades": 187, "taker_buy_base": 36692.9, "taker_buy_quote": 42409.6501 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.155, "high": 1.157, "low": 1.149, "close": 1.153, "volume": 23326.9, "close_time": 1775127599999, "quote_volume": 26886.2826, "trades": 133, "taker_buy_base": 9278.4, "taker_buy_quote": 10694.8513 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.152, "high": 1.155, "low": 1.147, "close": 1.153, "volume": 37337.0, "close_time": 1775131199999, "quote_volume": 43015.9142, "trades": 268, "taker_buy_base": 19494.6, "taker_buy_quote": 22456.0377 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.153, "high": 1.156, "low": 1.151, "close": 1.153, "volume": 19725.1, "close_time": 1775134799999, "quote_volume": 22750.1861, "trades": 144, "taker_buy_base": 11880.3, "taker_buy_quote": 13704.4314 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.152, "high": 1.153, "low": 1.139, "close": 1.149, "volume": 47492.8, "close_time": 1775138399999, "quote_volume": 54458.5914, "trades": 260, "taker_buy_base": 26592.6, "taker_buy_quote": 30504.1353 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.148, "high": 1.169, "low": 1.147, "close": 1.166, "volume": 98268.6, "close_time": 1775141999999, "quote_volume": 113971.1494, "trades": 418, "taker_buy_base": 44455.5, "taker_buy_quote": 51626.085 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.165, "high": 1.165, "low": 1.153, "close": 1.157, "volume": 46019.9, "close_time": 1775145599999, "quote_volume": 53370.2639, "trades": 215, "taker_buy_base": 21514.6, "taker_buy_quote": 24948.9172 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.156, "high": 1.165, "low": 1.152, "close": 1.159, "volume": 30585.4, "close_time": 1775149199999, "quote_volume": 35441.2814, "trades": 143, "taker_buy_base": 23038.4, "taker_buy_quote": 26697.0764 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.158, "high": 1.166, "low": 1.15, "close": 1.15, "volume": 40628.8, "close_time": 1775152799999, "quote_volume": 46987.0171, "trades": 212, "taker_buy_base": 21378.9, "taker_buy_quote": 24719.3899 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.15, "high": 1.156, "low": 1.148, "close": 1.155, "volume": 23171.8, "close_time": 1775156399999, "quote_volume": 26693.1566, "trades": 116, "taker_buy_base": 15494.9, "taker_buy_quote": 17852.0094 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.155, "high": 1.159, "low": 1.153, "close": 1.159, "volume": 37060.3, "close_time": 1775159999999, "quote_volume": 42837.9457, "trades": 455, "taker_buy_base": 23438.2, "taker_buy_quote": 27090.0146 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.159, "high": 1.164, "low": 1.154, "close": 1.16, "volume": 53473.7, "close_time": 1775163599999, "quote_volume": 62009.4191, "trades": 386, "taker_buy_base": 31159.9, "taker_buy_quote": 36129.3809 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.16, "high": 1.16, "low": 1.154, "close": 1.158, "volume": 26637.3, "close_time": 1775167199999, "quote_volume": 30810.5705, "trades": 137, "taker_buy_base": 13313.7, "taker_buy_quote": 15399.8239 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.158, "high": 1.162, "low": 1.157, "close": 1.16, "volume": 20917.5, "close_time": 1775170799999, "quote_volume": 24249.7968, "trades": 139, "taker_buy_base": 9179.6, "taker_buy_quote": 10640.1139 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.16, "high": 1.163, "low": 1.159, "close": 1.162, "volume": 33264.9, "close_time": 1775174399999, "quote_volume": 38609.8476, "trades": 126, "taker_buy_base": 18936.8, "taker_buy_quote": 21978.0463 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.165, "low": 1.159, "close": 1.161, "volume": 27518.3, "close_time": 1775177999999, "quote_volume": 31972.1611, "trades": 160, "taker_buy_base": 19880.2, "taker_buy_quote": 23094.009 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.161, "high": 1.167, "low": 1.159, "close": 1.162, "volume": 39654.6, "close_time": 1775181599999, "quote_volume": 46093.0097, "trades": 161, "taker_buy_base": 19582.7, "taker_buy_quote": 22767.4782 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.163, "high": 1.171, "low": 1.16, "close": 1.168, "volume": 36828.3, "close_time": 1775185199999, "quote_volume": 42915.4071, "trades": 310, "taker_buy_base": 23992.2, "taker_buy_quote": 27969.6185 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.169, "high": 1.179, "low": 1.166, "close": 1.177, "volume": 44474.7, "close_time": 1775188799999, "quote_volume": 52133.2062, "trades": 241, "taker_buy_base": 22062.6, "taker_buy_quote": 25874.8653 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.177, "high": 1.184, "low": 1.175, "close": 1.181, "volume": 56551.4, "close_time": 1775192399999, "quote_volume": 66655.8233, "trades": 201, "taker_buy_base": 33390.3, "taker_buy_quote": 39376.7815 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.182, "high": 1.189, "low": 1.176, "close": 1.186, "volume": 51155.4, "close_time": 1775195999999, "quote_volume": 60574.245, "trades": 249, "taker_buy_base": 29268.6, "taker_buy_quote": 34670.1778 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.185, "high": 1.206, "low": 1.184, "close": 1.198, "volume": 104931.5, "close_time": 1775199599999, "quote_volume": 125342.8857, "trades": 516, "taker_buy_base": 59497.6, "taker_buy_quote": 71043.206 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.198, "high": 1.21, "low": 1.196, "close": 1.205, "volume": 123826.2, "close_time": 1775203199999, "quote_volume": 148899.4019, "trades": 464, "taker_buy_base": 56953.6, "taker_buy_quote": 68447.2654 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.205, "high": 1.222, "low": 1.204, "close": 1.212, "volume": 135669.5, "close_time": 1775206799999, "quote_volume": 164708.8985, "trades": 595, "taker_buy_base": 56413.9, "taker_buy_quote": 68530.9306 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.212, "high": 1.223, "low": 1.209, "close": 1.22, "volume": 109975.6, "close_time": 1775210399999, "quote_volume": 133801.9553, "trades": 418, "taker_buy_base": 56820.8, "taker_buy_quote": 69108.5699 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.22, "high": 1.225, "low": 1.215, "close": 1.222, "volume": 72268.2, "close_time": 1775213999999, "quote_volume": 88122.8979, "trades": 347, "taker_buy_base": 36596.6, "taker_buy_quote": 44619.3683 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.223, "high": 1.228, "low": 1.219, "close": 1.224, "volume": 62499.7, "close_time": 1775217599999, "quote_volume": 76474.4669, "trades": 305, "taker_buy_base": 32750.3, "taker_buy_quote": 40089.4424 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.224, "high": 1.229, "low": 1.213, "close": 1.217, "volume": 100190.8, "close_time": 1775221199999, "quote_volume": 122342.4429, "trades": 424, "taker_buy_base": 51864.9, "taker_buy_quote": 63368.1052 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.216, "high": 1.216, "low": 1.21, "close": 1.215, "volume": 63691.8, "close_time": 1775224799999, "quote_volume": 77227.7881, "trades": 251, "taker_buy_base": 31001.4, "taker_buy_quote": 37584.7734 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.214, "high": 1.217, "low": 1.209, "close": 1.214, "volume": 54993.1, "close_time": 1775228399999, "quote_volume": 66680.9716, "trades": 227, "taker_buy_base": 28668.7, "taker_buy_quote": 34755.7895 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.213, "high": 1.214, "low": 1.202, "close": 1.205, "volume": 136375.4, "close_time": 1775231999999, "quote_volume": 164486.2667, "trades": 340, "taker_buy_base": 37074.0, "taker_buy_quote": 44789.8871 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.204, "high": 1.212, "low": 1.203, "close": 1.212, "volume": 38178.5, "close_time": 1775235599999, "quote_volume": 46073.311, "trades": 209, "taker_buy_base": 16203.3, "taker_buy_quote": 19562.8754 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.212, "high": 1.214, "low": 1.204, "close": 1.205, "volume": 53194.5, "close_time": 1775239199999, "quote_volume": 64333.3083, "trades": 267, "taker_buy_base": 31979.9, "taker_buy_quote": 38683.6265 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.205, "high": 1.208, "low": 1.2, "close": 1.202, "volume": 111710.4, "close_time": 1775242799999, "quote_volume": 134534.5849, "trades": 293, "taker_buy_base": 58988.3, "taker_buy_quote": 70932.1539 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.202, "high": 1.209, "low": 1.197, "close": 1.206, "volume": 33907.8, "close_time": 1775246399999, "quote_volume": 40742.0146, "trades": 162, "taker_buy_base": 14984.7, "taker_buy_quote": 18005.7581 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.207, "high": 1.215, "low": 1.207, "close": 1.215, "volume": 40032.0, "close_time": 1775249999999, "quote_volume": 48422.1773, "trades": 200, "taker_buy_base": 22984.6, "taker_buy_quote": 27806.5333 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.216, "high": 1.22, "low": 1.21, "close": 1.211, "volume": 86208.1, "close_time": 1775253599999, "quote_volume": 104641.9727, "trades": 261, "taker_buy_base": 31521.1, "taker_buy_quote": 38328.8134 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.21, "high": 1.211, "low": 1.205, "close": 1.207, "volume": 38372.0, "close_time": 1775257199999, "quote_volume": 46371.1207, "trades": 155, "taker_buy_base": 27782.1, "taker_buy_quote": 33581.6323 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.206, "high": 1.21, "low": 1.205, "close": 1.209, "volume": 16495.8, "close_time": 1775260799999, "quote_volume": 19920.2139, "trades": 94, "taker_buy_base": 7252.5, "taker_buy_quote": 8758.2334 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.213, "low": 1.209, "close": 1.211, "volume": 25293.9, "close_time": 1775264399999, "quote_volume": 30625.6257, "trades": 154, "taker_buy_base": 13698.5, "taker_buy_quote": 16587.3379 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.211, "high": 1.212, "low": 1.207, "close": 1.211, "volume": 24483.0, "close_time": 1775267999999, "quote_volume": 29615.4338, "trades": 110, "taker_buy_base": 15567.1, "taker_buy_quote": 18829.2988 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.21, "high": 1.214, "low": 1.209, "close": 1.212, "volume": 31325.4, "close_time": 1775271599999, "quote_volume": 37978.5716, "trades": 86, "taker_buy_base": 25505.0, "taker_buy_quote": 30925.9526 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.213, "high": 1.224, "low": 1.213, "close": 1.222, "volume": 28450.9, "close_time": 1775275199999, "quote_volume": 34658.9834, "trades": 229, "taker_buy_base": 15180.7, "taker_buy_quote": 18491.6784 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.223, "high": 1.227, "low": 1.219, "close": 1.226, "volume": 76461.2, "close_time": 1775278799999, "quote_volume": 93581.1254, "trades": 290, "taker_buy_base": 50023.5, "taker_buy_quote": 61270.7556 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.225, "high": 1.228, "low": 1.219, "close": 1.219, "volume": 28367.0, "close_time": 1775282399999, "quote_volume": 34686.6936, "trades": 163, "taker_buy_base": 11334.8, "taker_buy_quote": 13858.6489 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.219, "high": 1.226, "low": 1.218, "close": 1.226, "volume": 17956.0, "close_time": 1775285999999, "quote_volume": 21923.4813, "trades": 99, "taker_buy_base": 11084.1, "taker_buy_quote": 13531.5484 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.226, "high": 1.235, "low": 1.226, "close": 1.232, "volume": 73694.9, "close_time": 1775289599999, "quote_volume": 90664.0334, "trades": 304, "taker_buy_base": 49098.2, "taker_buy_quote": 60403.9197 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.232, "high": 1.234, "low": 1.224, "close": 1.226, "volume": 42835.3, "close_time": 1775293199999, "quote_volume": 52717.2086, "trades": 198, "taker_buy_base": 20919.8, "taker_buy_quote": 25762.3223 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.225, "high": 1.228, "low": 1.224, "close": 1.227, "volume": 15374.9, "close_time": 1775296799999, "quote_volume": 18852.4885, "trades": 110, "taker_buy_base": 7946.4, "taker_buy_quote": 9743.5173 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.228, "high": 1.236, "low": 1.225, "close": 1.232, "volume": 30293.6, "close_time": 1775300399999, "quote_volume": 37283.4748, "trades": 182, "taker_buy_base": 12869.7, "taker_buy_quote": 15836.6069 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.232, "volume": 43367.6, "close_time": 1775303999999, "quote_volume": 53522.2538, "trades": 268, "taker_buy_base": 17970.3, "taker_buy_quote": 22176.7482 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.231, "high": 1.249, "low": 1.231, "close": 1.248, "volume": 233461.5, "close_time": 1775307599999, "quote_volume": 290301.9447, "trades": 701, "taker_buy_base": 167123.7, "taker_buy_quote": 207921.7128 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.247, "high": 1.259, "low": 1.243, "close": 1.245, "volume": 124740.2, "close_time": 1775311199999, "quote_volume": 156090.6665, "trades": 564, "taker_buy_base": 48077.8, "taker_buy_quote": 60143.1292 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.244, "high": 1.251, "low": 1.241, "close": 1.249, "volume": 73463.9, "close_time": 1775314799999, "quote_volume": 91490.183, "trades": 339, "taker_buy_base": 42699.0, "taker_buy_quote": 53183.2421 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.248, "high": 1.268, "low": 1.248, "close": 1.264, "volume": 208213.6, "close_time": 1775318399999, "quote_volume": 262636.4396, "trades": 638, "taker_buy_base": 144000.8, "taker_buy_quote": 181663.553 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.265, "high": 1.275, "low": 1.256, "close": 1.256, "volume": 160199.7, "close_time": 1775321999999, "quote_volume": 203092.9798, "trades": 548, "taker_buy_base": 108514.9, "taker_buy_quote": 137605.226 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.257, "high": 1.281, "low": 1.253, "close": 1.279, "volume": 151225.0, "close_time": 1775325599999, "quote_volume": 192100.2972, "trades": 604, "taker_buy_base": 78162.1, "taker_buy_quote": 99245.1175 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.279, "high": 1.283, "low": 1.274, "close": 1.279, "volume": 85967.5, "close_time": 1775329199999, "quote_volume": 110054.0159, "trades": 316, "taker_buy_base": 49691.0, "taker_buy_quote": 63644.7357 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.277, "high": 1.287, "low": 1.269, "close": 1.27, "volume": 64988.9, "close_time": 1775332799999, "quote_volume": 83013.7665, "trades": 390, "taker_buy_base": 25186.4, "taker_buy_quote": 32160.9947 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.27, "high": 1.272, "low": 1.262, "close": 1.263, "volume": 50879.6, "close_time": 1775336399999, "quote_volume": 64532.7373, "trades": 236, "taker_buy_base": 23629.4, "taker_buy_quote": 29989.6888 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.263, "high": 1.272, "low": 1.261, "close": 1.262, "volume": 40335.8, "close_time": 1775339999999, "quote_volume": 51045.014, "trades": 235, "taker_buy_base": 23678.4, "taker_buy_quote": 29960.4588 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.261, "high": 1.261, "low": 1.253, "close": 1.256, "volume": 39539.1, "close_time": 1775343599999, "quote_volume": 49663.8149, "trades": 253, "taker_buy_base": 16465.3, "taker_buy_quote": 20685.4896 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.256, "high": 1.258, "low": 1.253, "close": 1.255, "volume": 65708.1, "close_time": 1775347199999, "quote_volume": 82458.9057, "trades": 284, "taker_buy_base": 36797.4, "taker_buy_quote": 46189.7375 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.26, "low": 1.253, "close": 1.258, "volume": 83367.6, "close_time": 1775350799999, "quote_volume": 104711.1263, "trades": 276, "taker_buy_base": 28412.5, "taker_buy_quote": 35721.448 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.258, "high": 1.265, "low": 1.256, "close": 1.259, "volume": 38159.5, "close_time": 1775354399999, "quote_volume": 48074.0318, "trades": 243, "taker_buy_base": 24510.9, "taker_buy_quote": 30873.2555 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.259, "high": 1.259, "low": 1.253, "close": 1.259, "volume": 47785.9, "close_time": 1775357999999, "quote_volume": 59952.6479, "trades": 178, "taker_buy_base": 24472.4, "taker_buy_quote": 30717.3802 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.259, "high": 1.262, "low": 1.256, "close": 1.261, "volume": 11352.0, "close_time": 1775361599999, "quote_volume": 14297.0558, "trades": 112, "taker_buy_base": 6248.1, "taker_buy_quote": 7866.9286 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.261, "high": 1.27, "low": 1.259, "close": 1.263, "volume": 40821.6, "close_time": 1775365199999, "quote_volume": 51669.5919, "trades": 225, "taker_buy_base": 19096.9, "taker_buy_quote": 24173.7493 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.263, "high": 1.268, "low": 1.252, "close": 1.252, "volume": 88867.2, "close_time": 1775368799999, "quote_volume": 111795.6845, "trades": 263, "taker_buy_base": 10681.8, "taker_buy_quote": 13465.973 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.252, "high": 1.252, "low": 1.241, "close": 1.247, "volume": 182177.8, "close_time": 1775372399999, "quote_volume": 227273.3902, "trades": 661, "taker_buy_base": 55244.1, "taker_buy_quote": 68843.7478 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.247, "high": 1.248, "low": 1.237, "close": 1.24, "volume": 45044.9, "close_time": 1775375999999, "quote_volume": 55960.553, "trades": 277, "taker_buy_base": 20918.9, "taker_buy_quote": 25986.2634 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.24, "high": 1.245, "low": 1.239, "close": 1.243, "volume": 23411.0, "close_time": 1775379599999, "quote_volume": 29093.2259, "trades": 140, "taker_buy_base": 8038.5, "taker_buy_quote": 9990.0693 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.243, "high": 1.249, "low": 1.243, "close": 1.248, "volume": 39333.2, "close_time": 1775383199999, "quote_volume": 49015.0357, "trades": 182, "taker_buy_base": 15174.7, "taker_buy_quote": 18909.4361 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.248, "high": 1.25, "low": 1.242, "close": 1.243, "volume": 27047.3, "close_time": 1775386799999, "quote_volume": 33682.0298, "trades": 214, "taker_buy_base": 12424.3, "taker_buy_quote": 15469.5831 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.242, "high": 1.248, "low": 1.241, "close": 1.247, "volume": 20173.9, "close_time": 1775390399999, "quote_volume": 25109.8171, "trades": 186, "taker_buy_base": 10560.3, "taker_buy_quote": 13145.5548 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.247, "high": 1.248, "low": 1.234, "close": 1.243, "volume": 37937.0, "close_time": 1775393999999, "quote_volume": 47040.432, "trades": 305, "taker_buy_base": 13845.5, "taker_buy_quote": 17178.8499 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.243, "high": 1.247, "low": 1.236, "close": 1.247, "volume": 56919.0, "close_time": 1775397599999, "quote_volume": 70691.1368, "trades": 260, "taker_buy_base": 23182.8, "taker_buy_quote": 28794.0734 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.247, "high": 1.251, "low": 1.244, "close": 1.246, "volume": 38829.0, "close_time": 1775401199999, "quote_volume": 48428.3491, "trades": 181, "taker_buy_base": 22316.5, "taker_buy_quote": 27833.7547 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.245, "high": 1.263, "low": 1.242, "close": 1.248, "volume": 76669.7, "close_time": 1775404799999, "quote_volume": 96029.1289, "trades": 472, "taker_buy_base": 40363.8, "taker_buy_quote": 50576.6069 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.248, "high": 1.25, "low": 1.244, "close": 1.246, "volume": 35679.8, "close_time": 1775408399999, "quote_volume": 44506.3576, "trades": 280, "taker_buy_base": 19762.1, "taker_buy_quote": 24653.0261 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.245, "high": 1.247, "low": 1.24, "close": 1.241, "volume": 21482.2, "close_time": 1775411999999, "quote_volume": 26704.6568, "trades": 173, "taker_buy_base": 8771.8, "taker_buy_quote": 10905.5667 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.241, "high": 1.241, "low": 1.229, "close": 1.232, "volume": 50366.6, "close_time": 1775415599999, "quote_volume": 62164.5336, "trades": 285, "taker_buy_base": 23447.6, "taker_buy_quote": 28930.5239 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.232, "high": 1.237, "low": 1.228, "close": 1.233, "volume": 41614.5, "close_time": 1775419199999, "quote_volume": 51279.1266, "trades": 161, "taker_buy_base": 35044.3, "taker_buy_quote": 43178.4644 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.233, "high": 1.236, "low": 1.231, "close": 1.234, "volume": 11787.0, "close_time": 1775422799999, "quote_volume": 14538.2346, "trades": 103, "taker_buy_base": 5386.6, "taker_buy_quote": 6644.8907 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.233, "high": 1.233, "low": 1.224, "close": 1.228, "volume": 45732.6, "close_time": 1775426399999, "quote_volume": 56135.3633, "trades": 242, "taker_buy_base": 18680.5, "taker_buy_quote": 22941.4928 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.229, "high": 1.243, "low": 1.225, "close": 1.242, "volume": 66237.9, "close_time": 1775429999999, "quote_volume": 81714.9065, "trades": 344, "taker_buy_base": 26616.9, "taker_buy_quote": 32868.7222 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.243, "high": 1.252, "low": 1.238, "close": 1.247, "volume": 72782.2, "close_time": 1775433599999, "quote_volume": 90617.113, "trades": 395, "taker_buy_base": 36246.2, "taker_buy_quote": 45169.654 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.263, "low": 1.248, "close": 1.261, "volume": 41659.0, "close_time": 1775437199999, "quote_volume": 52352.8798, "trades": 385, "taker_buy_base": 24297.0, "taker_buy_quote": 30562.8808 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.261, "high": 1.263, "low": 1.255, "close": 1.26, "volume": 45327.7, "close_time": 1775440799999, "quote_volume": 57124.3729, "trades": 263, "taker_buy_base": 26178.7, "taker_buy_quote": 32992.902 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.263, "high": 1.275, "low": 1.262, "close": 1.269, "volume": 38614.9, "close_time": 1775444399999, "quote_volume": 48999.6351, "trades": 284, "taker_buy_base": 22492.0, "taker_buy_quote": 28542.9617 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.27, "high": 1.277, "low": 1.267, "close": 1.273, "volume": 35965.4, "close_time": 1775447999999, "quote_volume": 45713.2992, "trades": 254, "taker_buy_base": 15793.0, "taker_buy_quote": 20081.863 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.274, "high": 1.28, "low": 1.266, "close": 1.275, "volume": 34830.2, "close_time": 1775451599999, "quote_volume": 44375.3522, "trades": 263, "taker_buy_base": 19691.8, "taker_buy_quote": 25099.7767 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.276, "high": 1.278, "low": 1.273, "close": 1.273, "volume": 32184.2, "close_time": 1775455199999, "quote_volume": 41056.3674, "trades": 222, "taker_buy_base": 12480.8, "taker_buy_quote": 15921.9801 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.273, "high": 1.277, "low": 1.268, "close": 1.276, "volume": 46308.1, "close_time": 1775458799999, "quote_volume": 58918.6005, "trades": 301, "taker_buy_base": 23161.9, "taker_buy_quote": 29485.1819 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.275, "high": 1.275, "low": 1.264, "close": 1.268, "volume": 36969.0, "close_time": 1775462399999, "quote_volume": 46880.9347, "trades": 185, "taker_buy_base": 12584.4, "taker_buy_quote": 15960.268 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.268, "high": 1.281, "low": 1.268, "close": 1.277, "volume": 77582.6, "close_time": 1775465999999, "quote_volume": 98932.2827, "trades": 319, "taker_buy_base": 62387.9, "taker_buy_quote": 79567.8232 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.277, "high": 1.288, "low": 1.276, "close": 1.28, "volume": 53880.8, "close_time": 1775469599999, "quote_volume": 69011.5185, "trades": 328, "taker_buy_base": 24288.0, "taker_buy_quote": 31105.1291 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.281, "high": 1.298, "low": 1.281, "close": 1.295, "volume": 111468.5, "close_time": 1775473199999, "quote_volume": 144082.6402, "trades": 553, "taker_buy_base": 82489.2, "taker_buy_quote": 106650.1155 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.294, "high": 1.301, "low": 1.292, "close": 1.296, "volume": 52507.5, "close_time": 1775476799999, "quote_volume": 68060.1852, "trades": 405, "taker_buy_base": 32087.8, "taker_buy_quote": 41586.81 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.297, "high": 1.302, "low": 1.293, "close": 1.294, "volume": 52542.8, "close_time": 1775480399999, "quote_volume": 68172.3459, "trades": 351, "taker_buy_base": 25239.7, "taker_buy_quote": 32745.1058 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.294, "high": 1.294, "low": 1.283, "close": 1.284, "volume": 51973.0, "close_time": 1775483999999, "quote_volume": 66913.1364, "trades": 323, "taker_buy_base": 27473.2, "taker_buy_quote": 35362.5215 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.284, "high": 1.287, "low": 1.271, "close": 1.281, "volume": 69509.9, "close_time": 1775487599999, "quote_volume": 88933.8995, "trades": 514, "taker_buy_base": 31465.8, "taker_buy_quote": 40262.931 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.282, "high": 1.283, "low": 1.276, "close": 1.28, "volume": 65453.1, "close_time": 1775491199999, "quote_volume": 83742.0357, "trades": 316, "taker_buy_base": 39818.4, "taker_buy_quote": 50958.1609 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.279, "high": 1.286, "low": 1.278, "close": 1.281, "volume": 55454.7, "close_time": 1775494799999, "quote_volume": 71103.121, "trades": 301, "taker_buy_base": 29505.1, "taker_buy_quote": 37834.9485 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.281, "high": 1.281, "low": 1.271, "close": 1.276, "volume": 58286.3, "close_time": 1775498399999, "quote_volume": 74280.0445, "trades": 369, "taker_buy_base": 22717.0, "taker_buy_quote": 28956.2473 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.275, "high": 1.277, "low": 1.272, "close": 1.274, "volume": 53268.4, "close_time": 1775501999999, "quote_volume": 67835.8128, "trades": 220, "taker_buy_base": 13100.4, "taker_buy_quote": 16695.805 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.274, "high": 1.276, "low": 1.265, "close": 1.274, "volume": 51605.0, "close_time": 1775505599999, "quote_volume": 65497.7419, "trades": 278, "taker_buy_base": 9910.9, "taker_buy_quote": 12602.4112 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.274, "high": 1.279, "low": 1.271, "close": 1.278, "volume": 129563.3, "close_time": 1775509199999, "quote_volume": 165370.7152, "trades": 444, "taker_buy_base": 105640.0, "taker_buy_quote": 134859.2775 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.278, "high": 1.281, "low": 1.256, "close": 1.256, "volume": 61172.5, "close_time": 1775512799999, "quote_volume": 77521.4739, "trades": 418, "taker_buy_base": 30225.9, "taker_buy_quote": 38298.1751 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.256, "high": 1.262, "low": 1.248, "close": 1.248, "volume": 48020.8, "close_time": 1775516399999, "quote_volume": 60273.6077, "trades": 308, "taker_buy_base": 23222.0, "taker_buy_quote": 29139.2965 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.248, "high": 1.253, "low": 1.238, "close": 1.249, "volume": 78935.4, "close_time": 1775519999999, "quote_volume": 98263.4618, "trades": 537, "taker_buy_base": 44369.3, "taker_buy_quote": 55245.9768 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.249, "high": 1.25, "low": 1.238, "close": 1.242, "volume": 44992.7, "close_time": 1775523599999, "quote_volume": 55960.3986, "trades": 378, "taker_buy_base": 22003.6, "taker_buy_quote": 27376.1717 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.24, "high": 1.243, "low": 1.232, "close": 1.236, "volume": 38041.6, "close_time": 1775527199999, "quote_volume": 47083.0834, "trades": 304, "taker_buy_base": 14658.2, "taker_buy_quote": 18139.0406 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.235, "high": 1.239, "low": 1.231, "close": 1.236, "volume": 33182.7, "close_time": 1775530799999, "quote_volume": 40978.0774, "trades": 231, "taker_buy_base": 18037.6, "taker_buy_quote": 22272.4436 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.235, "high": 1.241, "low": 1.235, "close": 1.24, "volume": 22394.5, "close_time": 1775534399999, "quote_volume": 27737.2024, "trades": 153, "taker_buy_base": 11811.0, "taker_buy_quote": 14631.9719 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.239, "high": 1.242, "low": 1.235, "close": 1.24, "volume": 31373.1, "close_time": 1775537999999, "quote_volume": 38832.8406, "trades": 193, "taker_buy_base": 13241.7, "taker_buy_quote": 16392.28 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.239, "high": 1.239, "low": 1.227, "close": 1.23, "volume": 47886.5, "close_time": 1775541599999, "quote_volume": 59056.0587, "trades": 268, "taker_buy_base": 17438.8, "taker_buy_quote": 21488.7811 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.23, "high": 1.236, "low": 1.227, "close": 1.235, "volume": 20021.8, "close_time": 1775545199999, "quote_volume": 24625.1743, "trades": 161, "taker_buy_base": 9358.3, "taker_buy_quote": 11515.5578 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.235, "high": 1.242, "low": 1.235, "close": 1.236, "volume": 29056.3, "close_time": 1775548799999, "quote_volume": 35981.4983, "trades": 223, "taker_buy_base": 16253.5, "taker_buy_quote": 20128.0695 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.236, "high": 1.248, "low": 1.236, "close": 1.245, "volume": 39424.0, "close_time": 1775552399999, "quote_volume": 48954.4886, "trades": 275, "taker_buy_base": 25558.9, "taker_buy_quote": 31752.5837 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.246, "high": 1.255, "low": 1.246, "close": 1.249, "volume": 27385.7, "close_time": 1775555999999, "quote_volume": 34292.1926, "trades": 273, "taker_buy_base": 16639.7, "taker_buy_quote": 20834.2114 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.25, "high": 1.256, "low": 1.236, "close": 1.239, "volume": 55404.4, "close_time": 1775559599999, "quote_volume": 68922.9771, "trades": 372, "taker_buy_base": 28769.7, "taker_buy_quote": 35765.9608 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.238, "high": 1.241, "low": 1.235, "close": 1.236, "volume": 36993.9, "close_time": 1775563199999, "quote_volume": 45791.9303, "trades": 253, "taker_buy_base": 18795.0, "taker_buy_quote": 23266.0295 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.235, "high": 1.247, "low": 1.227, "close": 1.243, "volume": 100413.6, "close_time": 1775566799999, "quote_volume": 124097.2015, "trades": 563, "taker_buy_base": 51294.1, "taker_buy_quote": 63444.4206 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.244, "high": 1.248, "low": 1.236, "close": 1.236, "volume": 69189.7, "close_time": 1775570399999, "quote_volume": 85844.8841, "trades": 272, "taker_buy_base": 38937.8, "taker_buy_quote": 48298.9319 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.236, "high": 1.237, "low": 1.228, "close": 1.229, "volume": 58356.8, "close_time": 1775573999999, "quote_volume": 71925.8572, "trades": 317, "taker_buy_base": 30245.3, "taker_buy_quote": 37307.0174 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.228, "high": 1.238, "low": 1.222, "close": 1.238, "volume": 99170.1, "close_time": 1775577599999, "quote_volume": 122072.3169, "trades": 516, "taker_buy_base": 42665.6, "taker_buy_quote": 52520.2144 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.238, "high": 1.246, "low": 1.236, "close": 1.238, "volume": 70297.5, "close_time": 1775581199999, "quote_volume": 87221.5071, "trades": 406, "taker_buy_base": 32444.5, "taker_buy_quote": 40253.0286 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.239, "high": 1.249, "low": 1.234, "close": 1.245, "volume": 43427.4, "close_time": 1775584799999, "quote_volume": 53858.2509, "trades": 292, "taker_buy_base": 20266.0, "taker_buy_quote": 25147.1989 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.246, "high": 1.251, "low": 1.244, "close": 1.247, "volume": 32248.5, "close_time": 1775588399999, "quote_volume": 40203.8736, "trades": 191, "taker_buy_base": 16450.6, "taker_buy_quote": 20521.218 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.246, "high": 1.265, "low": 1.243, "close": 1.262, "volume": 65400.1, "close_time": 1775591999999, "quote_volume": 82050.5514, "trades": 447, "taker_buy_base": 27093.2, "taker_buy_quote": 33958.9547 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.262, "high": 1.271, "low": 1.262, "close": 1.267, "volume": 73886.7, "close_time": 1775595599999, "quote_volume": 93705.3145, "trades": 444, "taker_buy_base": 35548.4, "taker_buy_quote": 45067.3534 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.268, "high": 1.313, "low": 1.267, "close": 1.305, "volume": 133754.9, "close_time": 1775599199999, "quote_volume": 173339.4972, "trades": 989, "taker_buy_base": 78234.2, "taker_buy_quote": 101385.6672 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.306, "high": 1.333, "low": 1.298, "close": 1.332, "volume": 427449.6, "close_time": 1775602799999, "quote_volume": 561003.4541, "trades": 1428, "taker_buy_base": 193373.4, "taker_buy_quote": 254099.2181 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.333, "high": 1.34, "low": 1.31, "close": 1.31, "volume": 219467.1, "close_time": 1775606399999, "quote_volume": 292020.7261, "trades": 1060, "taker_buy_base": 101568.6, "taker_buy_quote": 135238.04 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.31, "high": 1.313, "low": 1.289, "close": 1.29, "volume": 119305.9, "close_time": 1775609999999, "quote_volume": 155207.2201, "trades": 745, "taker_buy_base": 36618.4, "taker_buy_quote": 47670.1841 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.291, "high": 1.299, "low": 1.284, "close": 1.295, "volume": 73053.6, "close_time": 1775613599999, "quote_volume": 94205.8681, "trades": 481, "taker_buy_base": 42707.4, "taker_buy_quote": 55111.5714 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.295, "high": 1.303, "low": 1.291, "close": 1.297, "volume": 32628.1, "close_time": 1775617199999, "quote_volume": 42311.2417, "trades": 233, "taker_buy_base": 19633.7, "taker_buy_quote": 25468.3882 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.296, "high": 1.301, "low": 1.293, "close": 1.299, "volume": 22244.1, "close_time": 1775620799999, "quote_volume": 28856.8669, "trades": 162, "taker_buy_base": 11745.8, "taker_buy_quote": 15240.8882 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.299, "high": 1.309, "low": 1.297, "close": 1.304, "volume": 69151.9, "close_time": 1775624399999, "quote_volume": 90129.4189, "trades": 365, "taker_buy_base": 34611.9, "taker_buy_quote": 45100.2035 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.304, "high": 1.331, "low": 1.304, "close": 1.322, "volume": 146198.4, "close_time": 1775627999999, "quote_volume": 193404.1764, "trades": 517, "taker_buy_base": 102687.7, "taker_buy_quote": 135962.541 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.322, "high": 1.342, "low": 1.321, "close": 1.337, "volume": 94139.2, "close_time": 1775631599999, "quote_volume": 125765.8806, "trades": 466, "taker_buy_base": 63404.3, "taker_buy_quote": 84784.0505 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.336, "high": 1.353, "low": 1.331, "close": 1.35, "volume": 249241.1, "close_time": 1775635199999, "quote_volume": 334374.69, "trades": 1038, "taker_buy_base": 104833.5, "taker_buy_quote": 140717.882 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.351, "high": 1.367, "low": 1.339, "close": 1.366, "volume": 129856.6, "close_time": 1775638799999, "quote_volume": 176128.7627, "trades": 758, "taker_buy_base": 77836.9, "taker_buy_quote": 105555.746 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.366, "high": 1.38, "low": 1.363, "close": 1.372, "volume": 140623.4, "close_time": 1775642399999, "quote_volume": 193108.8906, "trades": 646, "taker_buy_base": 75776.4, "taker_buy_quote": 104070.1129 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.371, "high": 1.378, "low": 1.36, "close": 1.36, "volume": 85195.8, "close_time": 1775645999999, "quote_volume": 116713.6908, "trades": 468, "taker_buy_base": 41246.2, "taker_buy_quote": 56506.1545 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.359, "high": 1.367, "low": 1.349, "close": 1.36, "volume": 72718.9, "close_time": 1775649599999, "quote_volume": 98668.9948, "trades": 458, "taker_buy_base": 25104.5, "taker_buy_quote": 34099.3001 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.36, "high": 1.379, "low": 1.36, "close": 1.378, "volume": 91958.4, "close_time": 1775653199999, "quote_volume": 125859.1963, "trades": 564, "taker_buy_base": 57221.9, "taker_buy_quote": 78332.8496 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.375, "high": 1.391, "low": 1.368, "close": 1.377, "volume": 140997.1, "close_time": 1775656799999, "quote_volume": 194484.107, "trades": 839, "taker_buy_base": 71741.6, "taker_buy_quote": 99126.4129 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.38, "high": 1.381, "low": 1.352, "close": 1.357, "volume": 190969.1, "close_time": 1775660399999, "quote_volume": 260187.2986, "trades": 913, "taker_buy_base": 77094.2, "taker_buy_quote": 104993.0857 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.355, "high": 1.356, "low": 1.344, "close": 1.35, "volume": 94367.4, "close_time": 1775663999999, "quote_volume": 127342.4439, "trades": 520, "taker_buy_base": 21307.7, "taker_buy_quote": 28777.3455 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.35, "high": 1.357, "low": 1.341, "close": 1.353, "volume": 69249.7, "close_time": 1775667599999, "quote_volume": 93324.8855, "trades": 359, "taker_buy_base": 45395.5, "taker_buy_quote": 61174.6118 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.354, "high": 1.368, "low": 1.353, "close": 1.363, "volume": 79109.5, "close_time": 1775671199999, "quote_volume": 107686.9015, "trades": 499, "taker_buy_base": 30542.0, "taker_buy_quote": 41602.167 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.362, "high": 1.364, "low": 1.34, "close": 1.34, "volume": 132692.7, "close_time": 1775674799999, "quote_volume": 178902.2198, "trades": 556, "taker_buy_base": 38500.7, "taker_buy_quote": 51953.2025 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.34, "high": 1.346, "low": 1.335, "close": 1.345, "volume": 137337.7, "close_time": 1775678399999, "quote_volume": 184185.6126, "trades": 446, "taker_buy_base": 34762.9, "taker_buy_quote": 46643.35 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.345, "high": 1.355, "low": 1.339, "close": 1.345, "volume": 101901.6, "close_time": 1775681999999, "quote_volume": 137377.899, "trades": 442, "taker_buy_base": 53058.6, "taker_buy_quote": 71549.0232 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.344, "high": 1.354, "low": 1.342, "close": 1.35, "volume": 66670.2, "close_time": 1775685599999, "quote_volume": 89840.0217, "trades": 376, "taker_buy_base": 27205.7, "taker_buy_quote": 36670.4875 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.352, "high": 1.352, "low": 1.334, "close": 1.335, "volume": 42363.4, "close_time": 1775689199999, "quote_volume": 56733.8125, "trades": 270, "taker_buy_base": 16415.4, "taker_buy_quote": 21993.9538 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.335, "high": 1.342, "low": 1.328, "close": 1.331, "volume": 43692.0, "close_time": 1775692799999, "quote_volume": 58239.683, "trades": 248, "taker_buy_base": 14837.3, "taker_buy_quote": 19781.4012 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.335, "low": 1.326, "close": 1.332, "volume": 56189.4, "close_time": 1775696399999, "quote_volume": 74753.6401, "trades": 331, "taker_buy_base": 34290.6, "taker_buy_quote": 45610.2312 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.331, "high": 1.337, "low": 1.32, "close": 1.327, "volume": 100523.9, "close_time": 1775699999999, "quote_volume": 133479.1904, "trades": 620, "taker_buy_base": 56369.1, "taker_buy_quote": 74857.1019 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.328, "high": 1.337, "low": 1.325, "close": 1.329, "volume": 60054.8, "close_time": 1775703599999, "quote_volume": 79973.7891, "trades": 347, "taker_buy_base": 32661.1, "taker_buy_quote": 43482.9882 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.329, "high": 1.342, "low": 1.325, "close": 1.33, "volume": 114792.7, "close_time": 1775707199999, "quote_volume": 152866.5065, "trades": 487, "taker_buy_base": 69648.7, "taker_buy_quote": 92778.6811 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.33, "high": 1.344, "low": 1.328, "close": 1.337, "volume": 68765.8, "close_time": 1775710799999, "quote_volume": 91843.7029, "trades": 354, "taker_buy_base": 35222.0, "taker_buy_quote": 47023.7566 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.338, "high": 1.352, "low": 1.334, "close": 1.337, "volume": 72888.1, "close_time": 1775714399999, "quote_volume": 97778.375, "trades": 422, "taker_buy_base": 42928.1, "taker_buy_quote": 57575.8761 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.338, "high": 1.346, "low": 1.337, "close": 1.346, "volume": 35695.0, "close_time": 1775717999999, "quote_volume": 47853.8642, "trades": 282, "taker_buy_base": 20057.8, "taker_buy_quote": 26886.9777 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.347, "high": 1.355, "low": 1.347, "close": 1.349, "volume": 53670.8, "close_time": 1775721599999, "quote_volume": 72467.9417, "trades": 353, "taker_buy_base": 38997.1, "taker_buy_quote": 52654.8739 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.349, "high": 1.35, "low": 1.342, "close": 1.345, "volume": 39147.0, "close_time": 1775725199999, "quote_volume": 52668.1121, "trades": 236, "taker_buy_base": 17336.0, "taker_buy_quote": 23334.2672 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.345, "high": 1.345, "low": 1.326, "close": 1.334, "volume": 209212.8, "close_time": 1775728799999, "quote_volume": 278351.15, "trades": 582, "taker_buy_base": 113504.8, "taker_buy_quote": 151111.3613 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.333, "high": 1.334, "low": 1.329, "close": 1.33, "volume": 50289.2, "close_time": 1775732399999, "quote_volume": 66989.0489, "trades": 267, "taker_buy_base": 28817.4, "taker_buy_quote": 38388.1823 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.329, "high": 1.332, "low": 1.328, "close": 1.33, "volume": 37630.1, "close_time": 1775735999999, "quote_volume": 50039.8218, "trades": 237, "taker_buy_base": 17104.8, "taker_buy_quote": 22746.4652 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.342, "low": 1.328, "close": 1.34, "volume": 48002.6, "close_time": 1775739599999, "quote_volume": 64117.1537, "trades": 333, "taker_buy_base": 28719.9, "taker_buy_quote": 38351.3329 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.341, "high": 1.345, "low": 1.326, "close": 1.328, "volume": 94817.9, "close_time": 1775743199999, "quote_volume": 126557.4733, "trades": 574, "taker_buy_base": 46601.6, "taker_buy_quote": 62216.5263 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.328, "high": 1.352, "low": 1.324, "close": 1.347, "volume": 76749.4, "close_time": 1775746799999, "quote_volume": 102663.6078, "trades": 570, "taker_buy_base": 38855.5, "taker_buy_quote": 51967.3253 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.348, "high": 1.392, "low": 1.342, "close": 1.379, "volume": 276183.0, "close_time": 1775750399999, "quote_volume": 379958.4001, "trades": 1581, "taker_buy_base": 156372.6, "taker_buy_quote": 215257.3616 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.381, "high": 1.391, "low": 1.357, "close": 1.363, "volume": 135699.8, "close_time": 1775753999999, "quote_volume": 187305.7049, "trades": 816, "taker_buy_base": 84873.5, "taker_buy_quote": 117256.4338 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.363, "high": 1.368, "low": 1.352, "close": 1.36, "volume": 74334.0, "close_time": 1775757599999, "quote_volume": 101206.1532, "trades": 410, "taker_buy_base": 46061.5, "taker_buy_quote": 62751.1808 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.36, "high": 1.367, "low": 1.349, "close": 1.363, "volume": 88076.6, "close_time": 1775761199999, "quote_volume": 119538.5985, "trades": 462, "taker_buy_base": 57271.1, "taker_buy_quote": 77719.7361 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.362, "high": 1.374, "low": 1.36, "close": 1.362, "volume": 138223.1, "close_time": 1775764799999, "quote_volume": 188995.4152, "trades": 498, "taker_buy_base": 108356.5, "taker_buy_quote": 148253.0608 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.363, "high": 1.37, "low": 1.361, "close": 1.367, "volume": 79984.8, "close_time": 1775768399999, "quote_volume": 109255.352, "trades": 305, "taker_buy_base": 65235.2, "taker_buy_quote": 89115.483 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.367, "high": 1.372, "low": 1.353, "close": 1.358, "volume": 59960.6, "close_time": 1775771999999, "quote_volume": 81696.2386, "trades": 336, "taker_buy_base": 40415.8, "taker_buy_quote": 55129.0487 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.359, "high": 1.388, "low": 1.359, "close": 1.373, "volume": 132764.9, "close_time": 1775775599999, "quote_volume": 182567.0434, "trades": 715, "taker_buy_base": 64777.6, "taker_buy_quote": 89155.1577 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.372, "high": 1.372, "low": 1.357, "close": 1.366, "volume": 125554.4, "close_time": 1775779199999, "quote_volume": 171161.6315, "trades": 482, "taker_buy_base": 51656.4, "taker_buy_quote": 70487.0018 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.367, "high": 1.371, "low": 1.355, "close": 1.368, "volume": 81824.6, "close_time": 1775782799999, "quote_volume": 111600.2927, "trades": 480, "taker_buy_base": 40484.3, "taker_buy_quote": 55196.0237 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.367, "high": 1.378, "low": 1.359, "close": 1.364, "volume": 122586.1, "close_time": 1775786399999, "quote_volume": 167782.7388, "trades": 687, "taker_buy_base": 48594.1, "taker_buy_quote": 66570.7078 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.364, "high": 1.369, "low": 1.361, "close": 1.361, "volume": 45639.1, "close_time": 1775789999999, "quote_volume": 62321.8534, "trades": 228, "taker_buy_base": 22102.7, "taker_buy_quote": 30182.2509 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.36, "high": 1.363, "low": 1.352, "close": 1.358, "volume": 67253.5, "close_time": 1775793599999, "quote_volume": 91211.8929, "trades": 444, "taker_buy_base": 36851.3, "taker_buy_quote": 49965.5143 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.358, "high": 1.376, "low": 1.357, "close": 1.373, "volume": 69036.1, "close_time": 1775797199999, "quote_volume": 94402.2387, "trades": 422, "taker_buy_base": 28853.4, "taker_buy_quote": 39452.9538 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.373, "high": 1.377, "low": 1.365, "close": 1.367, "volume": 63256.1, "close_time": 1775800799999, "quote_volume": 86642.0272, "trades": 308, "taker_buy_base": 24721.0, "taker_buy_quote": 33857.5911 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.366, "high": 1.376, "low": 1.348, "close": 1.355, "volume": 48629.5, "close_time": 1775804399999, "quote_volume": 66179.1334, "trades": 399, "taker_buy_base": 33541.2, "taker_buy_quote": 45650.9175 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.355, "high": 1.361, "low": 1.351, "close": 1.357, "volume": 151025.2, "close_time": 1775807999999, "quote_volume": 204881.8275, "trades": 807, "taker_buy_base": 128420.0, "taker_buy_quote": 174225.0676 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.357, "high": 1.361, "low": 1.345, "close": 1.356, "volume": 62249.9, "close_time": 1775811599999, "quote_volume": 84330.1706, "trades": 385, "taker_buy_base": 29011.0, "taker_buy_quote": 39289.9936 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.356, "high": 1.384, "low": 1.356, "close": 1.378, "volume": 127531.6, "close_time": 1775815199999, "quote_volume": 175273.731, "trades": 688, "taker_buy_base": 84836.7, "taker_buy_quote": 116593.1737 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.377, "high": 1.38, "low": 1.367, "close": 1.369, "volume": 74084.9, "close_time": 1775818799999, "quote_volume": 101844.5323, "trades": 412, "taker_buy_base": 48014.4, "taker_buy_quote": 66050.418 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.368, "high": 1.372, "low": 1.36, "close": 1.367, "volume": 86851.7, "close_time": 1775822399999, "quote_volume": 118740.6823, "trades": 476, "taker_buy_base": 66342.0, "taker_buy_quote": 90704.2274 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.365, "high": 1.37, "low": 1.356, "close": 1.363, "volume": 104584.7, "close_time": 1775825999999, "quote_volume": 142678.6641, "trades": 587, "taker_buy_base": 63510.7, "taker_buy_quote": 86655.8386 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.364, "high": 1.374, "low": 1.362, "close": 1.369, "volume": 46483.6, "close_time": 1775829599999, "quote_volume": 63581.911, "trades": 312, "taker_buy_base": 31559.3, "taker_buy_quote": 43175.6608 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.368, "high": 1.387, "low": 1.366, "close": 1.387, "volume": 93352.8, "close_time": 1775833199999, "quote_volume": 128593.6968, "trades": 474, "taker_buy_base": 43826.3, "taker_buy_quote": 60301.0444 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.387, "high": 1.394, "low": 1.37, "close": 1.377, "volume": 95492.9, "close_time": 1775836799999, "quote_volume": 131849.8608, "trades": 653, "taker_buy_base": 44090.4, "taker_buy_quote": 60851.0379 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.377, "high": 1.38, "low": 1.369, "close": 1.374, "volume": 31517.7, "close_time": 1775840399999, "quote_volume": 43289.8649, "trades": 260, "taker_buy_base": 16544.0, "taker_buy_quote": 22708.0487 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.374, "high": 1.374, "low": 1.361, "close": 1.366, "volume": 22597.9, "close_time": 1775843999999, "quote_volume": 30845.8403, "trades": 289, "taker_buy_base": 10099.7, "taker_buy_quote": 13789.2409 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.367, "high": 1.376, "low": 1.365, "close": 1.376, "volume": 41006.3, "close_time": 1775847599999, "quote_volume": 56253.4669, "trades": 275, "taker_buy_base": 20444.5, "taker_buy_quote": 28054.6165 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.375, "high": 1.38, "low": 1.371, "close": 1.379, "volume": 32459.6, "close_time": 1775851199999, "quote_volume": 44638.8304, "trades": 284, "taker_buy_base": 21087.1, "taker_buy_quote": 29002.0077 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.379, "high": 1.38, "low": 1.356, "close": 1.364, "volume": 50015.1, "close_time": 1775854799999, "quote_volume": 68261.3392, "trades": 448, "taker_buy_base": 27727.0, "taker_buy_quote": 37819.463 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.364, "high": 1.365, "low": 1.348, "close": 1.358, "volume": 62695.4, "close_time": 1775858399999, "quote_volume": 84862.3901, "trades": 430, "taker_buy_base": 26484.5, "taker_buy_quote": 35870.3624 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.357, "high": 1.361, "low": 1.354, "close": 1.361, "volume": 22698.7, "close_time": 1775861999999, "quote_volume": 30821.2738, "trades": 174, "taker_buy_base": 9391.9, "taker_buy_quote": 12751.1659 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.36, "high": 1.363, "low": 1.355, "close": 1.362, "volume": 33607.8, "close_time": 1775865599999, "quote_volume": 45663.1967, "trades": 234, "taker_buy_base": 20959.4, "taker_buy_quote": 28482.2506 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.366, "low": 1.355, "close": 1.356, "volume": 45450.7, "close_time": 1775869199999, "quote_volume": 61838.6735, "trades": 462, "taker_buy_base": 18130.7, "taker_buy_quote": 24692.0465 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.356, "high": 1.358, "low": 1.34, "close": 1.351, "volume": 100522.9, "close_time": 1775872799999, "quote_volume": 135542.7633, "trades": 656, "taker_buy_base": 52488.2, "taker_buy_quote": 70682.0296 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.351, "high": 1.356, "low": 1.349, "close": 1.353, "volume": 24181.4, "close_time": 1775876399999, "quote_volume": 32683.1643, "trades": 157, "taker_buy_base": 11328.6, "taker_buy_quote": 15311.825 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.354, "high": 1.363, "low": 1.35, "close": 1.354, "volume": 30165.2, "close_time": 1775879999999, "quote_volume": 40908.9025, "trades": 240, "taker_buy_base": 11862.1, "taker_buy_quote": 16092.8508 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.355, "high": 1.356, "low": 1.345, "close": 1.348, "volume": 40966.5, "close_time": 1775883599999, "quote_volume": 55257.064, "trades": 214, "taker_buy_base": 14357.9, "taker_buy_quote": 19371.9039 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.347, "high": 1.352, "low": 1.341, "close": 1.341, "volume": 36508.6, "close_time": 1775887199999, "quote_volume": 49152.6617, "trades": 249, "taker_buy_base": 14999.9, "taker_buy_quote": 20183.1105 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.341, "high": 1.341, "low": 1.331, "close": 1.336, "volume": 54437.5, "close_time": 1775890799999, "quote_volume": 72694.7215, "trades": 318, "taker_buy_base": 16374.3, "taker_buy_quote": 21855.7379 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.335, "high": 1.341, "low": 1.334, "close": 1.341, "volume": 24383.5, "close_time": 1775894399999, "quote_volume": 32632.111, "trades": 169, "taker_buy_base": 9165.3, "taker_buy_quote": 12261.2941 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.341, "high": 1.351, "low": 1.34, "close": 1.346, "volume": 25209.7, "close_time": 1775897999999, "quote_volume": 33930.96, "trades": 260, "taker_buy_base": 11850.0, "taker_buy_quote": 15946.1219 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.345, "high": 1.348, "low": 1.342, "close": 1.347, "volume": 39222.3, "close_time": 1775901599999, "quote_volume": 52770.145, "trades": 298, "taker_buy_base": 14457.3, "taker_buy_quote": 19454.2574 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.346, "high": 1.347, "low": 1.342, "close": 1.347, "volume": 14712.2, "close_time": 1775905199999, "quote_volume": 19782.8862, "trades": 118, "taker_buy_base": 6192.8, "taker_buy_quote": 8326.6828 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.348, "high": 1.353, "low": 1.346, "close": 1.353, "volume": 15219.4, "close_time": 1775908799999, "quote_volume": 20542.093, "trades": 154, "taker_buy_base": 5473.3, "taker_buy_quote": 7386.0126 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.352, "high": 1.361, "low": 1.349, "close": 1.354, "volume": 77151.7, "close_time": 1775912399999, "quote_volume": 104564.3818, "trades": 402, "taker_buy_base": 58579.8, "taker_buy_quote": 79382.2561 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.354, "high": 1.36, "low": 1.349, "close": 1.358, "volume": 52357.1, "close_time": 1775915999999, "quote_volume": 70892.1358, "trades": 223, "taker_buy_base": 23154.4, "taker_buy_quote": 31362.3911 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.357, "high": 1.359, "low": 1.35, "close": 1.352, "volume": 27012.6, "close_time": 1775919599999, "quote_volume": 36620.2521, "trades": 250, "taker_buy_base": 10763.6, "taker_buy_quote": 14592.7871 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.352, "high": 1.369, "low": 1.352, "close": 1.369, "volume": 59231.2, "close_time": 1775923199999, "quote_volume": 80725.9008, "trades": 444, "taker_buy_base": 18423.0, "taker_buy_quote": 25139.0302 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.368, "high": 1.396, "low": 1.368, "close": 1.386, "volume": 149824.5, "close_time": 1775926799999, "quote_volume": 207389.1705, "trades": 881, "taker_buy_base": 82963.5, "taker_buy_quote": 114769.3271 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.384, "high": 1.419, "low": 1.382, "close": 1.407, "volume": 198686.2, "close_time": 1775930399999, "quote_volume": 279201.8982, "trades": 1161, "taker_buy_base": 105156.1, "taker_buy_quote": 147712.9874 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.408, "high": 1.423, "low": 1.401, "close": 1.404, "volume": 93131.5, "close_time": 1775933999999, "quote_volume": 131404.2312, "trades": 630, "taker_buy_base": 54159.7, "taker_buy_quote": 76465.8792 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.405, "high": 1.417, "low": 1.403, "close": 1.409, "volume": 85380.4, "close_time": 1775937599999, "quote_volume": 120417.4513, "trades": 499, "taker_buy_base": 37916.4, "taker_buy_quote": 53469.6406 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.409, "high": 1.409, "low": 1.395, "close": 1.402, "volume": 108394.9, "close_time": 1775941199999, "quote_volume": 151778.6532, "trades": 549, "taker_buy_base": 54688.9, "taker_buy_quote": 76549.9285 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.402, "high": 1.415, "low": 1.396, "close": 1.406, "volume": 107438.9, "close_time": 1775944799999, "quote_volume": 151312.0908, "trades": 467, "taker_buy_base": 55441.5, "taker_buy_quote": 78051.9399 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.407, "high": 1.425, "low": 1.401, "close": 1.406, "volume": 79974.4, "close_time": 1775948399999, "quote_volume": 113168.1982, "trades": 481, "taker_buy_base": 34143.1, "taker_buy_quote": 48324.2127 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.406, "high": 1.41, "low": 1.395, "close": 1.403, "volume": 63494.2, "close_time": 1775951999999, "quote_volume": 89064.6298, "trades": 375, "taker_buy_base": 24878.2, "taker_buy_quote": 34913.6617 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.404, "high": 1.407, "low": 1.389, "close": 1.394, "volume": 45772.1, "close_time": 1775955599999, "quote_volume": 63838.8529, "trades": 296, "taker_buy_base": 16252.1, "taker_buy_quote": 22692.7116 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.394, "high": 1.395, "low": 1.345, "close": 1.349, "volume": 111802.1, "close_time": 1775959199999, "quote_volume": 152888.8959, "trades": 739, "taker_buy_base": 48321.2, "taker_buy_quote": 65987.5072 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.348, "high": 1.352, "low": 1.336, "close": 1.352, "volume": 97438.3, "close_time": 1775962799999, "quote_volume": 131105.579, "trades": 513, "taker_buy_base": 54151.1, "taker_buy_quote": 72937.915 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.351, "high": 1.354, "low": 1.344, "close": 1.345, "volume": 72900.8, "close_time": 1775966399999, "quote_volume": 98299.6216, "trades": 385, "taker_buy_base": 26685.0, "taker_buy_quote": 35967.8845 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.344, "high": 1.345, "low": 1.335, "close": 1.34, "volume": 34759.3, "close_time": 1775969999999, "quote_volume": 46563.0525, "trades": 253, "taker_buy_base": 15737.0, "taker_buy_quote": 21087.9827 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.339, "high": 1.345, "low": 1.338, "close": 1.341, "volume": 44576.8, "close_time": 1775973599999, "quote_volume": 59836.2078, "trades": 210, "taker_buy_base": 27381.0, "taker_buy_quote": 36775.0897 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.341, "high": 1.344, "low": 1.334, "close": 1.336, "volume": 28007.7, "close_time": 1775977199999, "quote_volume": 37501.7729, "trades": 176, "taker_buy_base": 17134.9, "taker_buy_quote": 22938.3567 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.336, "high": 1.34, "low": 1.332, "close": 1.336, "volume": 24985.7, "close_time": 1775980799999, "quote_volume": 33379.9651, "trades": 199, "taker_buy_base": 12607.1, "taker_buy_quote": 16847.2403 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.337, "high": 1.343, "low": 1.334, "close": 1.336, "volume": 26775.5, "close_time": 1775984399999, "quote_volume": 35833.8556, "trades": 214, "taker_buy_base": 16912.6, "taker_buy_quote": 22632.2158 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.336, "high": 1.338, "low": 1.328, "close": 1.329, "volume": 75451.1, "close_time": 1775987999999, "quote_volume": 100505.1643, "trades": 381, "taker_buy_base": 21961.0, "taker_buy_quote": 29279.4113 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.329, "high": 1.331, "low": 1.324, "close": 1.326, "volume": 50520.3, "close_time": 1775991599999, "quote_volume": 67023.6776, "trades": 267, "taker_buy_base": 29420.8, "taker_buy_quote": 39036.5423 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.326, "high": 1.334, "low": 1.324, "close": 1.333, "volume": 16450.1, "close_time": 1775995199999, "quote_volume": 21871.7491, "trades": 239, "taker_buy_base": 9120.0, "taker_buy_quote": 12124.8571 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.332, "high": 1.343, "low": 1.329, "close": 1.334, "volume": 24842.4, "close_time": 1775998799999, "quote_volume": 33196.0214, "trades": 248, "taker_buy_base": 10669.3, "taker_buy_quote": 14243.1567 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.335, "high": 1.344, "low": 1.332, "close": 1.333, "volume": 40405.9, "close_time": 1776002399999, "quote_volume": 54043.1511, "trades": 322, "taker_buy_base": 16836.5, "taker_buy_quote": 22518.3282 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.332, "high": 1.353, "low": 1.332, "close": 1.339, "volume": 70945.6, "close_time": 1776005999999, "quote_volume": 95315.5513, "trades": 427, "taker_buy_base": 22476.9, "taker_buy_quote": 30255.6663 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.34, "high": 1.341, "low": 1.334, "close": 1.337, "volume": 30224.1, "close_time": 1776009599999, "quote_volume": 40471.7393, "trades": 165, "taker_buy_base": 14405.1, "taker_buy_quote": 19282.6628 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.337, "high": 1.35, "low": 1.335, "close": 1.347, "volume": 36623.9, "close_time": 1776013199999, "quote_volume": 49206.6273, "trades": 279, "taker_buy_base": 19673.0, "taker_buy_quote": 26420.7085 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.348, "high": 1.36, "low": 1.346, "close": 1.357, "volume": 85074.8, "close_time": 1776016799999, "quote_volume": 115072.5028, "trades": 391, "taker_buy_base": 57697.3, "taker_buy_quote": 78070.6227 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.359, "high": 1.369, "low": 1.354, "close": 1.355, "volume": 46533.0, "close_time": 1776020399999, "quote_volume": 63376.0271, "trades": 316, "taker_buy_base": 27618.4, "taker_buy_quote": 37629.9598 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.354, "high": 1.358, "low": 1.352, "close": 1.357, "volume": 25538.7, "close_time": 1776023999999, "quote_volume": 34605.3309, "trades": 307, "taker_buy_base": 11417.4, "taker_buy_quote": 15480.2904 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.358, "high": 1.369, "low": 1.354, "close": 1.362, "volume": 38905.1, "close_time": 1776027599999, "quote_volume": 52950.8901, "trades": 352, "taker_buy_base": 23347.8, "taker_buy_quote": 31793.1273 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.363, "high": 1.369, "low": 1.356, "close": 1.363, "volume": 26044.7, "close_time": 1776031199999, "quote_volume": 35503.3615, "trades": 257, "taker_buy_base": 13313.7, "taker_buy_quote": 18128.7776 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.362, "high": 1.362, "low": 1.347, "close": 1.349, "volume": 79333.4, "close_time": 1776034799999, "quote_volume": 107155.9306, "trades": 416, "taker_buy_base": 35650.1, "taker_buy_quote": 48130.9565 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.349, "high": 1.352, "low": 1.343, "close": 1.346, "volume": 25218.7, "close_time": 1776038399999, "quote_volume": 33991.766, "trades": 200, "taker_buy_base": 12409.1, "taker_buy_quote": 16713.8108 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.374, "low": 1.346, "close": 1.364, "volume": 80711.0, "close_time": 1776041999999, "quote_volume": 110060.6136, "trades": 732, "taker_buy_base": 26051.3, "taker_buy_quote": 35536.1983 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.363, "high": 1.388, "low": 1.363, "close": 1.385, "volume": 91452.7, "close_time": 1776045599999, "quote_volume": 125844.1564, "trades": 584, "taker_buy_base": 51335.2, "taker_buy_quote": 70661.8025 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.386, "high": 1.388, "low": 1.355, "close": 1.362, "volume": 74615.9, "close_time": 1776049199999, "quote_volume": 102593.0396, "trades": 539, "taker_buy_base": 38230.0, "taker_buy_quote": 52518.1393 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.362, "high": 1.371, "low": 1.355, "close": 1.368, "volume": 55426.5, "close_time": 1776052799999, "quote_volume": 75453.7375, "trades": 292, "taker_buy_base": 29050.7, "taker_buy_quote": 39511.4009 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.368, "high": 1.374, "low": 1.357, "close": 1.358, "volume": 64080.3, "close_time": 1776056399999, "quote_volume": 87598.333, "trades": 315, "taker_buy_base": 37709.6, "taker_buy_quote": 51583.4486 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.357, "high": 1.366, "low": 1.351, "close": 1.366, "volume": 34350.7, "close_time": 1776059999999, "quote_volume": 46651.6698, "trades": 285, "taker_buy_base": 16457.9, "taker_buy_quote": 22342.0728 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.366, "high": 1.393, "low": 1.366, "close": 1.389, "volume": 122285.5, "close_time": 1776063599999, "quote_volume": 168877.1809, "trades": 677, "taker_buy_base": 62109.1, "taker_buy_quote": 85801.3066 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.389, "high": 1.395, "low": 1.373, "close": 1.387, "volume": 93098.9, "close_time": 1776067199999, "quote_volume": 128864.7442, "trades": 531, "taker_buy_base": 54335.5, "taker_buy_quote": 75206.6309 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.388, "high": 1.395, "low": 1.376, "close": 1.377, "volume": 73829.1, "close_time": 1776070799999, "quote_volume": 102262.9812, "trades": 410, "taker_buy_base": 37201.0, "taker_buy_quote": 51557.7514 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.376, "high": 1.395, "low": 1.376, "close": 1.389, "volume": 100922.8, "close_time": 1776074399999, "quote_volume": 140017.7934, "trades": 481, "taker_buy_base": 69213.3, "taker_buy_quote": 96081.8055 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.389, "high": 1.391, "low": 1.372, "close": 1.372, "volume": 67596.1, "close_time": 1776077999999, "quote_volume": 93342.6924, "trades": 361, "taker_buy_base": 25240.6, "taker_buy_quote": 34972.9269 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.372, "high": 1.381, "low": 1.37, "close": 1.379, "volume": 33313.6, "close_time": 1776081599999, "quote_volume": 45792.1751, "trades": 210, "taker_buy_base": 14434.0, "taker_buy_quote": 19843.3308 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.38, "high": 1.385, "low": 1.365, "close": 1.38, "volume": 186276.6, "close_time": 1776085199999, "quote_volume": 256029.5294, "trades": 573, "taker_buy_base": 86981.6, "taker_buy_quote": 119991.1511 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.379, "high": 1.409, "low": 1.374, "close": 1.398, "volume": 133849.3, "close_time": 1776088799999, "quote_volume": 186383.1366, "trades": 859, "taker_buy_base": 69661.8, "taker_buy_quote": 96987.2913 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.4, "high": 1.405, "low": 1.388, "close": 1.396, "volume": 58350.1, "close_time": 1776092399999, "quote_volume": 81434.8441, "trades": 477, "taker_buy_base": 25824.8, "taker_buy_quote": 36027.4443 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.396, "high": 1.396, "low": 1.369, "close": 1.376, "volume": 124600.9, "close_time": 1776095999999, "quote_volume": 171997.5346, "trades": 742, "taker_buy_base": 57293.3, "taker_buy_quote": 79052.6833 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.377, "high": 1.394, "low": 1.374, "close": 1.391, "volume": 94932.4, "close_time": 1776099599999, "quote_volume": 131500.117, "trades": 678, "taker_buy_base": 46716.1, "taker_buy_quote": 64768.4968 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.391, "high": 1.41, "low": 1.388, "close": 1.396, "volume": 104715.4, "close_time": 1776103199999, "quote_volume": 146707.751, "trades": 649, "taker_buy_base": 64053.6, "taker_buy_quote": 89740.7368 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.396, "high": 1.405, "low": 1.392, "close": 1.402, "volume": 46347.4, "close_time": 1776106799999, "quote_volume": 64853.6482, "trades": 290, "taker_buy_base": 26195.3, "taker_buy_quote": 36661.8668 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.401, "high": 1.414, "low": 1.4, "close": 1.409, "volume": 82563.7, "close_time": 1776110399999, "quote_volume": 116265.7475, "trades": 486, "taker_buy_base": 49343.0, "taker_buy_quote": 69510.1412 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.408, "high": 1.408, "low": 1.388, "close": 1.391, "volume": 101260.5, "close_time": 1776113999999, "quote_volume": 141364.9489, "trades": 496, "taker_buy_base": 46164.7, "taker_buy_quote": 64449.3104 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.392, "high": 1.404, "low": 1.388, "close": 1.399, "volume": 66961.8, "close_time": 1776117599999, "quote_volume": 93652.4354, "trades": 316, "taker_buy_base": 46724.4, "taker_buy_quote": 65367.4958 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.399, "high": 1.416, "low": 1.397, "close": 1.407, "volume": 162080.9, "close_time": 1776121199999, "quote_volume": 228214.6436, "trades": 818, "taker_buy_base": 87906.7, "taker_buy_quote": 123758.0204 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.408, "high": 1.422, "low": 1.399, "close": 1.421, "volume": 288895.7, "close_time": 1776124799999, "quote_volume": 408383.7105, "trades": 830, "taker_buy_base": 63192.0, "taker_buy_quote": 89162.6091 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.419, "high": 1.422, "low": 1.405, "close": 1.413, "volume": 78678.5, "close_time": 1776128399999, "quote_volume": 111042.6909, "trades": 454, "taker_buy_base": 48694.2, "taker_buy_quote": 68763.2856 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.413, "high": 1.425, "low": 1.407, "close": 1.415, "volume": 99954.5, "close_time": 1776131999999, "quote_volume": 141519.396, "trades": 537, "taker_buy_base": 64223.7, "taker_buy_quote": 90953.877 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.411, "high": 1.419, "low": 1.411, "close": 1.416, "volume": 16771.2, "close_time": 1776135599999, "quote_volume": 23726.6601, "trades": 110, "taker_buy_base": 7795.1, "taker_buy_quote": 11028.0461 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.413, "high": 1.413, "low": 1.406, "close": 1.41, "volume": 25478.0, "close_time": 1776139199999, "quote_volume": 35884.0697, "trades": 231, "taker_buy_base": 9031.1, "taker_buy_quote": 12722.5322 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.41, "high": 1.416, "low": 1.406, "close": 1.408, "volume": 37790.8, "close_time": 1776142799999, "quote_volume": 53351.1124, "trades": 230, "taker_buy_base": 17084.2, "taker_buy_quote": 24110.7186 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.408, "high": 1.409, "low": 1.4, "close": 1.408, "volume": 23889.5, "close_time": 1776146399999, "quote_volume": 33550.7308, "trades": 224, "taker_buy_base": 14127.5, "taker_buy_quote": 19847.7968 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.408, "high": 1.428, "low": 1.407, "close": 1.426, "volume": 63525.6, "close_time": 1776149999999, "quote_volume": 90061.6338, "trades": 426, "taker_buy_base": 23876.0, "taker_buy_quote": 33879.0908 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.426, "high": 1.435, "low": 1.42, "close": 1.434, "volume": 83877.6, "close_time": 1776153599999, "quote_volume": 119968.0602, "trades": 457, "taker_buy_base": 52062.4, "taker_buy_quote": 74501.5492 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.435, "high": 1.445, "low": 1.424, "close": 1.429, "volume": 136540.3, "close_time": 1776157199999, "quote_volume": 196010.8806, "trades": 592, "taker_buy_base": 83733.9, "taker_buy_quote": 120314.6172 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.429, "high": 1.429, "low": 1.413, "close": 1.417, "volume": 66395.4, "close_time": 1776160799999, "quote_volume": 94145.958, "trades": 347, "taker_buy_base": 36741.9, "taker_buy_quote": 52090.5819 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.418, "high": 1.426, "low": 1.406, "close": 1.409, "volume": 81448.9, "close_time": 1776164399999, "quote_volume": 115316.5781, "trades": 409, "taker_buy_base": 35966.8, "taker_buy_quote": 50986.0336 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.41, "high": 1.41, "low": 1.401, "close": 1.405, "volume": 69779.5, "close_time": 1776167999999, "quote_volume": 98045.4174, "trades": 360, "taker_buy_base": 30108.8, "taker_buy_quote": 42318.0634 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.406, "high": 1.416, "low": 1.406, "close": 1.408, "volume": 44031.7, "close_time": 1776171599999, "quote_volume": 62121.9726, "trades": 231, "taker_buy_base": 18490.7, "taker_buy_quote": 26081.7201 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.409, "high": 1.412, "low": 1.396, "close": 1.397, "volume": 148410.6, "close_time": 1776175199999, "quote_volume": 208472.7573, "trades": 504, "taker_buy_base": 83249.6, "taker_buy_quote": 117021.8313 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.398, "high": 1.398, "low": 1.373, "close": 1.386, "volume": 181033.2, "close_time": 1776178799999, "quote_volume": 250523.4206, "trades": 1075, "taker_buy_base": 53387.0, "taker_buy_quote": 73900.8628 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.386, "high": 1.396, "low": 1.377, "close": 1.385, "volume": 154635.4, "close_time": 1776182399999, "quote_volume": 214397.0305, "trades": 625, "taker_buy_base": 48792.9, "taker_buy_quote": 67645.1706 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.385, "high": 1.389, "low": 1.364, "close": 1.37, "volume": 79139.8, "close_time": 1776185999999, "quote_volume": 108677.2022, "trades": 498, "taker_buy_base": 31185.7, "taker_buy_quote": 42832.0456 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.369, "high": 1.373, "low": 1.364, "close": 1.371, "volume": 88456.6, "close_time": 1776189599999, "quote_volume": 121017.4424, "trades": 429, "taker_buy_base": 43400.0, "taker_buy_quote": 59397.6576 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.372, "high": 1.376, "low": 1.357, "close": 1.363, "volume": 108346.4, "close_time": 1776193199999, "quote_volume": 147889.914, "trades": 532, "taker_buy_base": 45042.9, "taker_buy_quote": 61535.4488 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.362, "high": 1.37, "low": 1.361, "close": 1.37, "volume": 43571.3, "close_time": 1776196799999, "quote_volume": 59537.6109, "trades": 327, "taker_buy_base": 20266.3, "taker_buy_quote": 27681.7882 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.371, "high": 1.375, "low": 1.363, "close": 1.364, "volume": 55264.5, "close_time": 1776200399999, "quote_volume": 75728.6366, "trades": 296, "taker_buy_base": 31323.6, "taker_buy_quote": 42965.2419 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.365, "high": 1.368, "low": 1.361, "close": 1.363, "volume": 36559.8, "close_time": 1776203999999, "quote_volume": 49890.3924, "trades": 274, "taker_buy_base": 16205.8, "taker_buy_quote": 22104.0237 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.364, "high": 1.364, "low": 1.355, "close": 1.36, "volume": 66741.9, "close_time": 1776207599999, "quote_volume": 90781.7581, "trades": 212, "taker_buy_base": 32965.7, "taker_buy_quote": 44819.4687 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.359, "high": 1.362, "low": 1.352, "close": 1.36, "volume": 46451.4, "close_time": 1776211199999, "quote_volume": 63055.0207, "trades": 342, "taker_buy_base": 20016.9, "taker_buy_quote": 27167.6278 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.361, "high": 1.368, "low": 1.358, "close": 1.364, "volume": 115077.8, "close_time": 1776214799999, "quote_volume": 156606.8573, "trades": 361, "taker_buy_base": 21418.9, "taker_buy_quote": 29194.8395 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.364, "high": 1.37, "low": 1.357, "close": 1.37, "volume": 155912.3, "close_time": 1776218399999, "quote_volume": 212326.621, "trades": 442, "taker_buy_base": 46688.2, "taker_buy_quote": 63737.5231 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.369, "high": 1.371, "low": 1.36, "close": 1.364, "volume": 43556.2, "close_time": 1776221999999, "quote_volume": 59438.7627, "trades": 298, "taker_buy_base": 25550.3, "taker_buy_quote": 34845.3172 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.365, "high": 1.368, "low": 1.36, "close": 1.368, "volume": 26142.7, "close_time": 1776225599999, "quote_volume": 35672.3595, "trades": 228, "taker_buy_base": 14554.5, "taker_buy_quote": 19857.7053 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.368, "high": 1.372, "low": 1.364, "close": 1.372, "volume": 53366.9, "close_time": 1776229199999, "quote_volume": 73020.2209, "trades": 299, "taker_buy_base": 33380.5, "taker_buy_quote": 45679.5623 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.371, "high": 1.375, "low": 1.352, "close": 1.356, "volume": 44435.1, "close_time": 1776232799999, "quote_volume": 60514.1089, "trades": 298, "taker_buy_base": 28226.2, "taker_buy_quote": 38449.9914 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.356, "high": 1.357, "low": 1.348, "close": 1.35, "volume": 41775.3, "close_time": 1776236399999, "quote_volume": 56499.8956, "trades": 250, "taker_buy_base": 16349.4, "taker_buy_quote": 22129.1176 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.349, "high": 1.352, "low": 1.343, "close": 1.345, "volume": 40655.6, "close_time": 1776239999999, "quote_volume": 54766.7958, "trades": 303, "taker_buy_base": 21046.7, "taker_buy_quote": 28357.9797 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.344, "high": 1.355, "low": 1.344, "close": 1.35, "volume": 45625.0, "close_time": 1776243599999, "quote_volume": 61603.0197, "trades": 313, "taker_buy_base": 25682.2, "taker_buy_quote": 34689.0461 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.351, "high": 1.351, "low": 1.344, "close": 1.351, "volume": 27246.9, "close_time": 1776247199999, "quote_volume": 36737.3785, "trades": 179, "taker_buy_base": 17031.7, "taker_buy_quote": 22965.3172 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.352, "high": 1.37, "low": 1.352, "close": 1.364, "volume": 53620.0, "close_time": 1776250799999, "quote_volume": 72917.7516, "trades": 387, "taker_buy_base": 26808.5, "taker_buy_quote": 36465.5539 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.366, "high": 1.386, "low": 1.363, "close": 1.382, "volume": 108436.2, "close_time": 1776254399999, "quote_volume": 149296.6175, "trades": 592, "taker_buy_base": 57914.8, "taker_buy_quote": 79805.8191 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.381, "high": 1.403, "low": 1.379, "close": 1.393, "volume": 157369.3, "close_time": 1776257999999, "quote_volume": 219050.4248, "trades": 790, "taker_buy_base": 95080.6, "taker_buy_quote": 132400.5081 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.394, "high": 1.398, "low": 1.383, "close": 1.385, "volume": 88733.2, "close_time": 1776261599999, "quote_volume": 123193.7037, "trades": 372, "taker_buy_base": 47430.3, "taker_buy_quote": 65848.1842 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.384, "high": 1.399, "low": 1.382, "close": 1.399, "volume": 98544.4, "close_time": 1776265199999, "quote_volume": 136708.0029, "trades": 503, "taker_buy_base": 41753.9, "taker_buy_quote": 57942.2288 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.399, "high": 1.402, "low": 1.388, "close": 1.399, "volume": 92659.8, "close_time": 1776268799999, "quote_volume": 129281.6327, "trades": 582, "taker_buy_base": 46981.2, "taker_buy_quote": 65568.7459 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.4, "high": 1.405, "low": 1.392, "close": 1.401, "volume": 78699.4, "close_time": 1776272399999, "quote_volume": 110116.0463, "trades": 414, "taker_buy_base": 41514.3, "taker_buy_quote": 58086.0338 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.401, "high": 1.409, "low": 1.397, "close": 1.406, "volume": 47748.7, "close_time": 1776275999999, "quote_volume": 67049.7757, "trades": 383, "taker_buy_base": 27749.5, "taker_buy_quote": 38962.8452 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.405, "high": 1.411, "low": 1.397, "close": 1.407, "volume": 54633.5, "close_time": 1776279599999, "quote_volume": 76655.2018, "trades": 342, "taker_buy_base": 27031.8, "taker_buy_quote": 37966.1499 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.407, "high": 1.416, "low": 1.402, "close": 1.413, "volume": 132421.7, "close_time": 1776283199999, "quote_volume": 186462.097, "trades": 473, "taker_buy_base": 56966.6, "taker_buy_quote": 80369.4635 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.414, "high": 1.414, "low": 1.404, "close": 1.413, "volume": 31466.8, "close_time": 1776286799999, "quote_volume": 44328.0146, "trades": 252, "taker_buy_base": 14948.4, "taker_buy_quote": 21062.3555 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.413, "high": 1.418, "low": 1.405, "close": 1.413, "volume": 101741.3, "close_time": 1776290399999, "quote_volume": 143440.2153, "trades": 442, "taker_buy_base": 37288.7, "taker_buy_quote": 52639.2682 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.411, "high": 1.421, "low": 1.411, "close": 1.416, "volume": 50659.7, "close_time": 1776293999999, "quote_volume": 71684.6463, "trades": 440, "taker_buy_base": 28312.8, "taker_buy_quote": 40068.0082 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.415, "high": 1.416, "low": 1.402, "close": 1.409, "volume": 51484.2, "close_time": 1776297599999, "quote_volume": 72558.647, "trades": 329, "taker_buy_base": 17747.6, "taker_buy_quote": 25022.3819 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.41, "high": 1.413, "low": 1.403, "close": 1.405, "volume": 49633.7, "close_time": 1776301199999, "quote_volume": 69854.1996, "trades": 239, "taker_buy_base": 18889.1, "taker_buy_quote": 26567.57 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.407, "high": 1.413, "low": 1.401, "close": 1.409, "volume": 62371.8, "close_time": 1776304799999, "quote_volume": 87844.428, "trades": 237, "taker_buy_base": 36682.4, "taker_buy_quote": 51710.1749 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.41, "high": 1.421, "low": 1.408, "close": 1.417, "volume": 24464.3, "close_time": 1776308399999, "quote_volume": 34596.719, "trades": 187, "taker_buy_base": 9940.5, "taker_buy_quote": 14057.4684 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.417, "high": 1.43, "low": 1.417, "close": 1.429, "volume": 83952.7, "close_time": 1776311999999, "quote_volume": 119553.8053, "trades": 355, "taker_buy_base": 40424.3, "taker_buy_quote": 57635.2764 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.43, "high": 1.436, "low": 1.425, "close": 1.428, "volume": 32498.4, "close_time": 1776315599999, "quote_volume": 46486.4801, "trades": 248, "taker_buy_base": 16124.3, "taker_buy_quote": 23080.1852 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.428, "high": 1.443, "low": 1.421, "close": 1.436, "volume": 89790.8, "close_time": 1776319199999, "quote_volume": 128734.2875, "trades": 420, "taker_buy_base": 50399.3, "taker_buy_quote": 72344.4719 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.436, "high": 1.44, "low": 1.43, "close": 1.439, "volume": 41644.1, "close_time": 1776322799999, "quote_volume": 59698.8901, "trades": 221, "taker_buy_base": 25797.0, "taker_buy_quote": 36986.5575 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.439, "high": 1.444, "low": 1.429, "close": 1.433, "volume": 60075.5, "close_time": 1776326399999, "quote_volume": 86269.2427, "trades": 309, "taker_buy_base": 26299.1, "taker_buy_quote": 37798.5766 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.432, "high": 1.432, "low": 1.414, "close": 1.42, "volume": 74504.7, "close_time": 1776329999999, "quote_volume": 106032.8223, "trades": 423, "taker_buy_base": 34747.4, "taker_buy_quote": 49462.6971 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.42, "high": 1.432, "low": 1.403, "close": 1.406, "volume": 228898.5, "close_time": 1776333599999, "quote_volume": 324100.2591, "trades": 806, "taker_buy_base": 100501.8, "taker_buy_quote": 142385.6162 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.406, "high": 1.411, "low": 1.4, "close": 1.405, "volume": 36165.6, "close_time": 1776337199999, "quote_volume": 50818.6338, "trades": 286, "taker_buy_base": 9576.4, "taker_buy_quote": 13455.6405 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.406, "high": 1.409, "low": 1.402, "close": 1.406, "volume": 50525.9, "close_time": 1776340799999, "quote_volume": 70953.0003, "trades": 206, "taker_buy_base": 16632.0, "taker_buy_quote": 23361.094 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.405, "high": 1.408, "low": 1.393, "close": 1.396, "volume": 79853.9, "close_time": 1776344399999, "quote_volume": 111605.1697, "trades": 496, "taker_buy_base": 35378.7, "taker_buy_quote": 49456.5979 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.396, "high": 1.407, "low": 1.369, "close": 1.381, "volume": 171150.1, "close_time": 1776347999999, "quote_volume": 237443.5559, "trades": 791, "taker_buy_base": 85259.2, "taker_buy_quote": 118185.9063 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.381, "high": 1.387, "low": 1.368, "close": 1.38, "volume": 116284.1, "close_time": 1776351599999, "quote_volume": 160210.5651, "trades": 623, "taker_buy_base": 57510.8, "taker_buy_quote": 79258.9969 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.383, "high": 1.416, "low": 1.383, "close": 1.416, "volume": 147632.4, "close_time": 1776355199999, "quote_volume": 207053.454, "trades": 761, "taker_buy_base": 52116.5, "taker_buy_quote": 73063.2933 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.417, "high": 1.422, "low": 1.39, "close": 1.391, "volume": 108960.5, "close_time": 1776358799999, "quote_volume": 153212.8342, "trades": 722, "taker_buy_base": 48070.6, "taker_buy_quote": 67625.5496 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.39, "high": 1.404, "low": 1.385, "close": 1.399, "volume": 46503.6, "close_time": 1776362399999, "quote_volume": 64886.3702, "trades": 429, "taker_buy_base": 22687.5, "taker_buy_quote": 31670.5041 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.401, "high": 1.422, "low": 1.398, "close": 1.42, "volume": 99685.9, "close_time": 1776365999999, "quote_volume": 140553.3811, "trades": 622, "taker_buy_base": 63466.8, "taker_buy_quote": 89505.7759 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.421, "high": 1.436, "low": 1.416, "close": 1.432, "volume": 112075.3, "close_time": 1776369599999, "quote_volume": 159995.5146, "trades": 592, "taker_buy_base": 73588.8, "taker_buy_quote": 105076.2848 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.433, "high": 1.436, "low": 1.421, "close": 1.427, "volume": 59323.6, "close_time": 1776373199999, "quote_volume": 84716.141, "trades": 439, "taker_buy_base": 32307.2, "taker_buy_quote": 46143.7245 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.428, "high": 1.432, "low": 1.418, "close": 1.429, "volume": 56861.6, "close_time": 1776376799999, "quote_volume": 81020.1978, "trades": 285, "taker_buy_base": 32260.0, "taker_buy_quote": 45993.1836 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.43, "high": 1.437, "low": 1.423, "close": 1.435, "volume": 55926.5, "close_time": 1776380399999, "quote_volume": 80014.6858, "trades": 304, "taker_buy_base": 18221.9, "taker_buy_quote": 26095.2092 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.434, "high": 1.442, "low": 1.429, "close": 1.433, "volume": 33497.7, "close_time": 1776383999999, "quote_volume": 48047.6698, "trades": 239, "taker_buy_base": 14782.5, "taker_buy_quote": 21208.6445 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.433, "high": 1.435, "low": 1.425, "close": 1.435, "volume": 37849.7, "close_time": 1776387599999, "quote_volume": 54074.9447, "trades": 249, "taker_buy_base": 20957.4, "taker_buy_quote": 29962.2746 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.433, "high": 1.435, "low": 1.417, "close": 1.423, "volume": 219241.9, "close_time": 1776391199999, "quote_volume": 312236.717, "trades": 572, "taker_buy_base": 182708.0, "taker_buy_quote": 260202.4266 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.422, "high": 1.422, "low": 1.405, "close": 1.412, "volume": 54410.1, "close_time": 1776394799999, "quote_volume": 76848.0747, "trades": 467, "taker_buy_base": 26414.1, "taker_buy_quote": 37280.3684 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.413, "high": 1.414, "low": 1.406, "close": 1.41, "volume": 14361.4, "close_time": 1776398399999, "quote_volume": 20236.1724, "trades": 235, "taker_buy_base": 7114.8, "taker_buy_quote": 10021.6949 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.41, "high": 1.415, "low": 1.396, "close": 1.403, "volume": 59299.5, "close_time": 1776401999999, "quote_volume": 83274.9422, "trades": 376, "taker_buy_base": 23135.6, "taker_buy_quote": 32450.3577 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.404, "high": 1.404, "low": 1.395, "close": 1.398, "volume": 26767.0, "close_time": 1776405599999, "quote_volume": 37410.84, "trades": 183, "taker_buy_base": 7178.5, "taker_buy_quote": 10036.7786 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.397, "high": 1.429, "low": 1.397, "close": 1.419, "volume": 66787.3, "close_time": 1776409199999, "quote_volume": 94584.4789, "trades": 352, "taker_buy_base": 38252.2, "taker_buy_quote": 54207.967 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.419, "high": 1.426, "low": 1.415, "close": 1.426, "volume": 34142.0, "close_time": 1776412799999, "quote_volume": 48396.8327, "trades": 151, "taker_buy_base": 21628.8, "taker_buy_quote": 30662.6984 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.427, "high": 1.431, "low": 1.419, "close": 1.426, "volume": 42682.6, "close_time": 1776416399999, "quote_volume": 60865.2705, "trades": 240, "taker_buy_base": 24957.1, "taker_buy_quote": 35616.8979 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.425, "high": 1.429, "low": 1.416, "close": 1.425, "volume": 39207.1, "close_time": 1776419999999, "quote_volume": 55798.5979, "trades": 314, "taker_buy_base": 17345.0, "taker_buy_quote": 24696.8504 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.425, "high": 1.432, "low": 1.369, "close": 1.387, "volume": 524737.5, "close_time": 1776423599999, "quote_volume": 732962.4786, "trades": 2188, "taker_buy_base": 186560.8, "taker_buy_quote": 260233.2963 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.386, "high": 1.4, "low": 1.384, "close": 1.395, "volume": 87817.3, "close_time": 1776427199999, "quote_volume": 122238.19, "trades": 393, "taker_buy_base": 31961.8, "taker_buy_quote": 44463.8053 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.395, "high": 1.407, "low": 1.389, "close": 1.406, "volume": 245150.8, "close_time": 1776430799999, "quote_volume": 341908.5663, "trades": 641, "taker_buy_base": 49386.2, "taker_buy_quote": 68974.5961 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.405, "high": 1.43, "low": 1.397, "close": 1.428, "volume": 207479.0, "close_time": 1776434399999, "quote_volume": 293914.7959, "trades": 1001, "taker_buy_base": 133975.0, "taker_buy_quote": 189943.4465 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.428, "high": 1.45, "low": 1.421, "close": 1.43, "volume": 281836.4, "close_time": 1776437999999, "quote_volume": 404473.6543, "trades": 1093, "taker_buy_base": 182858.6, "taker_buy_quote": 262870.0152 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.429, "high": 1.429, "low": 1.409, "close": 1.413, "volume": 78616.0, "close_time": 1776441599999, "quote_volume": 111432.0663, "trades": 633, "taker_buy_base": 37496.8, "taker_buy_quote": 53187.0781 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.413, "high": 1.43, "low": 1.412, "close": 1.429, "volume": 92728.9, "close_time": 1776445199999, "quote_volume": 131800.0713, "trades": 596, "taker_buy_base": 49696.6, "taker_buy_quote": 70588.5615 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.429, "high": 1.432, "low": 1.416, "close": 1.426, "volume": 74429.2, "close_time": 1776448799999, "quote_volume": 106130.7036, "trades": 522, "taker_buy_base": 37883.8, "taker_buy_quote": 54040.8511 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.427, "high": 1.432, "low": 1.414, "close": 1.423, "volume": 40791.2, "close_time": 1776452399999, "quote_volume": 58040.6937, "trades": 403, "taker_buy_base": 15652.4, "taker_buy_quote": 22267.3828 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.422, "high": 1.432, "low": 1.417, "close": 1.426, "volume": 28068.0, "close_time": 1776455999999, "quote_volume": 39992.143, "trades": 258, "taker_buy_base": 10041.2, "taker_buy_quote": 14299.0925 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.425, "high": 1.426, "low": 1.414, "close": 1.422, "volume": 31641.7, "close_time": 1776459599999, "quote_volume": 44923.8559, "trades": 273, "taker_buy_base": 12963.1, "taker_buy_quote": 18409.9238 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.422, "high": 1.428, "low": 1.418, "close": 1.421, "volume": 72015.2, "close_time": 1776463199999, "quote_volume": 102367.0961, "trades": 305, "taker_buy_base": 21584.7, "taker_buy_quote": 30690.33 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.42, "high": 1.422, "low": 1.416, "close": 1.419, "volume": 53769.2, "close_time": 1776466799999, "quote_volume": 76301.8328, "trades": 315, "taker_buy_base": 12600.5, "taker_buy_quote": 17883.1602 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.419, "high": 1.421, "low": 1.404, "close": 1.408, "volume": 55237.7, "close_time": 1776470399999, "quote_volume": 77882.8264, "trades": 433, "taker_buy_base": 25359.9, "taker_buy_quote": 35748.0187 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.407, "high": 1.41, "low": 1.392, "close": 1.399, "volume": 77009.0, "close_time": 1776473999999, "quote_volume": 107608.3799, "trades": 720, "taker_buy_base": 22287.3, "taker_buy_quote": 31164.3191 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.4, "high": 1.409, "low": 1.394, "close": 1.398, "volume": 59506.8, "close_time": 1776477599999, "quote_volume": 83292.1288, "trades": 322, "taker_buy_base": 27217.1, "taker_buy_quote": 38115.3641 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.398, "high": 1.403, "low": 1.395, "close": 1.403, "volume": 22287.7, "close_time": 1776481199999, "quote_volume": 31179.3262, "trades": 143, "taker_buy_base": 7105.6, "taker_buy_quote": 9941.1579 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.402, "high": 1.405, "low": 1.398, "close": 1.398, "volume": 36235.9, "close_time": 1776484799999, "quote_volume": 50754.3401, "trades": 266, "taker_buy_base": 16018.8, "taker_buy_quote": 22437.1614 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.399, "high": 1.408, "low": 1.399, "close": 1.406, "volume": 41314.9, "close_time": 1776488399999, "quote_volume": 57927.2168, "trades": 202, "taker_buy_base": 17393.6, "taker_buy_quote": 24386.1269 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.406, "high": 1.41, "low": 1.4, "close": 1.405, "volume": 33076.6, "close_time": 1776491999999, "quote_volume": 46474.0452, "trades": 196, "taker_buy_base": 16008.4, "taker_buy_quote": 22483.6255 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.406, "high": 1.421, "low": 1.403, "close": 1.418, "volume": 43938.8, "close_time": 1776495599999, "quote_volume": 62033.5756, "trades": 297, "taker_buy_base": 23753.2, "taker_buy_quote": 33511.1206 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.418, "high": 1.422, "low": 1.416, "close": 1.419, "volume": 32945.7, "close_time": 1776499199999, "quote_volume": 46731.4304, "trades": 158, "taker_buy_base": 13109.1, "taker_buy_quote": 18591.9674 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.419, "high": 1.421, "low": 1.397, "close": 1.408, "volume": 74408.0, "close_time": 1776502799999, "quote_volume": 104645.6694, "trades": 497, "taker_buy_base": 34817.5, "taker_buy_quote": 48984.2214 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.408, "high": 1.415, "low": 1.398, "close": 1.412, "volume": 47393.2, "close_time": 1776506399999, "quote_volume": 66638.2842, "trades": 337, "taker_buy_base": 19074.2, "taker_buy_quote": 26822.3323 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.411, "high": 1.411, "low": 1.392, "close": 1.396, "volume": 173787.8, "close_time": 1776509999999, "quote_volume": 243523.1793, "trades": 643, "taker_buy_base": 124157.2, "taker_buy_quote": 174048.6359 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.396, "high": 1.398, "low": 1.386, "close": 1.393, "volume": 81678.9, "close_time": 1776513599999, "quote_volume": 113672.5204, "trades": 446, "taker_buy_base": 47194.8, "taker_buy_quote": 65689.2892 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.391, "high": 1.397, "low": 1.38, "close": 1.385, "volume": 91340.3, "close_time": 1776517199999, "quote_volume": 126989.124, "trades": 339, "taker_buy_base": 59469.9, "taker_buy_quote": 82769.5205 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.386, "high": 1.386, "low": 1.371, "close": 1.382, "volume": 60838.2, "close_time": 1776520799999, "quote_volume": 83770.9288, "trades": 343, "taker_buy_base": 28714.0, "taker_buy_quote": 39561.39 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.383, "high": 1.39, "low": 1.38, "close": 1.383, "volume": 31638.9, "close_time": 1776524399999, "quote_volume": 43758.6712, "trades": 214, "taker_buy_base": 15012.4, "taker_buy_quote": 20758.5902 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.383, "high": 1.388, "low": 1.376, "close": 1.376, "volume": 24664.0, "close_time": 1776527999999, "quote_volume": 34018.898, "trades": 146, "taker_buy_base": 8696.6, "taker_buy_quote": 12013.0312 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.376, "high": 1.384, "low": 1.369, "close": 1.374, "volume": 38414.3, "close_time": 1776531599999, "quote_volume": 52870.2984, "trades": 275, "taker_buy_base": 16985.7, "taker_buy_quote": 23408.9777 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.374, "high": 1.375, "low": 1.356, "close": 1.358, "volume": 64733.8, "close_time": 1776535199999, "quote_volume": 88502.0623, "trades": 399, "taker_buy_base": 29125.4, "taker_buy_quote": 39798.6486 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.359, "high": 1.362, "low": 1.352, "close": 1.353, "volume": 54305.9, "close_time": 1776538799999, "quote_volume": 73743.8265, "trades": 278, "taker_buy_base": 23689.8, "taker_buy_quote": 32163.0451 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.354, "high": 1.423, "low": 1.354, "close": 1.359, "volume": 291261.1, "close_time": 1776542399999, "quote_volume": 397441.5478, "trades": 1584, "taker_buy_base": 216879.4, "taker_buy_quote": 296388.6241 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.359, "high": 1.361, "low": 1.353, "close": 1.355, "volume": 53244.8, "close_time": 1776545999999, "quote_volume": 72252.0546, "trades": 190, "taker_buy_base": 19013.2, "taker_buy_quote": 25829.3451 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.355, "high": 1.357, "low": 1.35, "close": 1.357, "volume": 40392.6, "close_time": 1776549599999, "quote_volume": 54671.3817, "trades": 221, "taker_buy_base": 18562.8, "taker_buy_quote": 25136.5348 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.357, "high": 1.357, "low": 1.346, "close": 1.347, "volume": 27002.7, "close_time": 1776553199999, "quote_volume": 36437.2073, "trades": 182, "taker_buy_base": 11457.6, "taker_buy_quote": 15456.7938 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.347, "high": 1.35, "low": 1.342, "close": 1.345, "volume": 47237.3, "close_time": 1776556799999, "quote_volume": 63539.4751, "trades": 177, "taker_buy_base": 16595.4, "taker_buy_quote": 22352.4194 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.345, "high": 1.346, "low": 1.333, "close": 1.342, "volume": 62570.2, "close_time": 1776560399999, "quote_volume": 83771.8758, "trades": 372, "taker_buy_base": 38314.5, "taker_buy_quote": 51318.2246 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.343, "high": 1.346, "low": 1.335, "close": 1.34, "volume": 25749.5, "close_time": 1776563999999, "quote_volume": 34523.9589, "trades": 124, "taker_buy_base": 14524.7, "taker_buy_quote": 19481.873 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.339, "high": 1.342, "low": 1.331, "close": 1.34, "volume": 21326.9, "close_time": 1776567599999, "quote_volume": 28496.7718, "trades": 141, "taker_buy_base": 9694.3, "taker_buy_quote": 12953.7123 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.339, "high": 1.35, "low": 1.336, "close": 1.343, "volume": 30368.7, "close_time": 1776571199999, "quote_volume": 40816.4748, "trades": 247, "taker_buy_base": 11939.6, "taker_buy_quote": 16049.5207 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.344, "high": 1.358, "low": 1.344, "close": 1.352, "volume": 69142.3, "close_time": 1776574799999, "quote_volume": 93431.1328, "trades": 332, "taker_buy_base": 32837.1, "taker_buy_quote": 44377.0171 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.353, "high": 1.355, "low": 1.337, "close": 1.338, "volume": 22804.3, "close_time": 1776578399999, "quote_volume": 30664.2347, "trades": 151, "taker_buy_base": 7494.8, "taker_buy_quote": 10073.8869 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.338, "high": 1.345, "low": 1.332, "close": 1.338, "volume": 24479.9, "close_time": 1776581999999, "quote_volume": 32748.0375, "trades": 207, "taker_buy_base": 9714.9, "taker_buy_quote": 12990.9042 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.338, "high": 1.338, "low": 1.325, "close": 1.336, "volume": 58840.8, "close_time": 1776585599999, "quote_volume": 78236.8023, "trades": 407, "taker_buy_base": 24164.4, "taker_buy_quote": 32136.0832 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.335, "high": 1.337, "low": 1.332, "close": 1.335, "volume": 26604.3, "close_time": 1776589199999, "quote_volume": 35502.3628, "trades": 140, "taker_buy_base": 13403.9, "taker_buy_quote": 17892.0476 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.337, "high": 1.339, "low": 1.332, "close": 1.333, "volume": 17381.5, "close_time": 1776592799999, "quote_volume": 23234.1004, "trades": 180, "taker_buy_base": 10772.4, "taker_buy_quote": 14400.9354 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.332, "high": 1.343, "low": 1.331, "close": 1.343, "volume": 25305.8, "close_time": 1776596399999, "quote_volume": 33852.2972, "trades": 216, "taker_buy_base": 14406.8, "taker_buy_quote": 19263.172 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.343, "high": 1.36, "low": 1.343, "close": 1.36, "volume": 34512.2, "close_time": 1776599999999, "quote_volume": 46744.6194, "trades": 330, "taker_buy_base": 19864.8, "taker_buy_quote": 26918.7825 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.359, "high": 1.366, "low": 1.351, "close": 1.364, "volume": 47308.1, "close_time": 1776603599999, "quote_volume": 64318.6094, "trades": 324, "taker_buy_base": 29458.2, "taker_buy_quote": 40057.4085 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.363, "high": 1.385, "low": 1.363, "close": 1.378, "volume": 94137.2, "close_time": 1776607199999, "quote_volume": 129747.4596, "trades": 527, "taker_buy_base": 65068.7, "taker_buy_quote": 89711.6899 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.378, "high": 1.391, "low": 1.372, "close": 1.378, "volume": 127576.1, "close_time": 1776610799999, "quote_volume": 175742.199, "trades": 716, "taker_buy_base": 76977.8, "taker_buy_quote": 106108.1935 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.377, "high": 1.378, "low": 1.36, "close": 1.366, "volume": 48060.8, "close_time": 1776614399999, "quote_volume": 65718.8558, "trades": 282, "taker_buy_base": 27295.0, "taker_buy_quote": 37330.5195 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.368, "high": 1.369, "low": 1.36, "close": 1.363, "volume": 42227.7, "close_time": 1776617999999, "quote_volume": 57601.1356, "trades": 207, "taker_buy_base": 20453.8, "taker_buy_quote": 27896.7686 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.36, "high": 1.36, "low": 1.349, "close": 1.351, "volume": 46597.4, "close_time": 1776621599999, "quote_volume": 63037.6651, "trades": 284, "taker_buy_base": 16067.4, "taker_buy_quote": 21742.425 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.35, "high": 1.359, "low": 1.346, "close": 1.353, "volume": 111410.2, "close_time": 1776625199999, "quote_volume": 150622.0895, "trades": 309, "taker_buy_base": 55572.0, "taker_buy_quote": 75225.907 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.354, "high": 1.365, "low": 1.354, "close": 1.36, "volume": 51472.0, "close_time": 1776628799999, "quote_volume": 69960.4678, "trades": 259, "taker_buy_base": 25257.7, "taker_buy_quote": 34328.6926 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.359, "high": 1.359, "low": 1.344, "close": 1.348, "volume": 30618.6, "close_time": 1776632399999, "quote_volume": 41258.3925, "trades": 231, "taker_buy_base": 13307.4, "taker_buy_quote": 17941.3498 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.347, "high": 1.357, "low": 1.345, "close": 1.35, "volume": 26404.1, "close_time": 1776635999999, "quote_volume": 35671.8733, "trades": 177, "taker_buy_base": 10516.4, "taker_buy_quote": 14211.3477 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.349, "high": 1.349, "low": 1.322, "close": 1.334, "volume": 125129.6, "close_time": 1776639599999, "quote_volume": 166670.5178, "trades": 603, "taker_buy_base": 47816.5, "taker_buy_quote": 63735.4483 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.331, "high": 1.331, "low": 1.326, "close": 1.327, "volume": 18250.6, "close_time": 1776643199999, "quote_volume": 24254.8004, "trades": 161, "taker_buy_base": 6956.1, "taker_buy_quote": 9244.9773 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.327, "high": 1.348, "low": 1.327, "close": 1.344, "volume": 36543.0, "close_time": 1776646799999, "quote_volume": 49004.9931, "trades": 262, "taker_buy_base": 20417.3, "taker_buy_quote": 27401.1045 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.344, "high": 1.36, "low": 1.344, "close": 1.348, "volume": 66274.8, "close_time": 1776650399999, "quote_volume": 89679.008, "trades": 319, "taker_buy_base": 53030.6, "taker_buy_quote": 71785.8161 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.349, "high": 1.354, "low": 1.344, "close": 1.35, "volume": 69174.8, "close_time": 1776653999999, "quote_volume": 93218.6695, "trades": 347, "taker_buy_base": 19106.6, "taker_buy_quote": 25795.3751 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.35, "high": 1.361, "low": 1.347, "close": 1.359, "volume": 18637.7, "close_time": 1776657599999, "quote_volume": 25237.9895, "trades": 207, "taker_buy_base": 13618.6, "taker_buy_quote": 18440.3814 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.361, "high": 1.364, "low": 1.349, "close": 1.351, "volume": 16185.6, "close_time": 1776661199999, "quote_volume": 21895.0949, "trades": 134, "taker_buy_base": 8218.5, "taker_buy_quote": 11116.6401 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.349, "high": 1.351, "low": 1.34, "close": 1.349, "volume": 20875.7, "close_time": 1776664799999, "quote_volume": 28092.1143, "trades": 216, "taker_buy_base": 9729.1, "taker_buy_quote": 13095.1603 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.348, "high": 1.355, "low": 1.341, "close": 1.35, "volume": 25061.2, "close_time": 1776668399999, "quote_volume": 33791.6427, "trades": 160, "taker_buy_base": 12886.3, "taker_buy_quote": 17369.528 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.352, "high": 1.365, "low": 1.342, "close": 1.35, "volume": 98289.5, "close_time": 1776671999999, "quote_volume": 132843.2737, "trades": 410, "taker_buy_base": 29499.4, "taker_buy_quote": 39949.8134 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.35, "high": 1.353, "low": 1.341, "close": 1.343, "volume": 35768.2, "close_time": 1776675599999, "quote_volume": 48152.7841, "trades": 226, "taker_buy_base": 14608.6, "taker_buy_quote": 19669.1922 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.344, "high": 1.356, "low": 1.341, "close": 1.351, "volume": 14078.3, "close_time": 1776679199999, "quote_volume": 19009.249, "trades": 114, "taker_buy_base": 7688.6, "taker_buy_quote": 10379.4395 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.351, "high": 1.361, "low": 1.351, "close": 1.354, "volume": 18897.1, "close_time": 1776682799999, "quote_volume": 25658.1902, "trades": 120, "taker_buy_base": 9982.7, "taker_buy_quote": 13561.4968 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.354, "high": 1.357, "low": 1.348, "close": 1.351, "volume": 23810.9, "close_time": 1776686399999, "quote_volume": 32188.3728, "trades": 136, "taker_buy_base": 10756.8, "taker_buy_quote": 14545.384 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.35, "high": 1.364, "low": 1.347, "close": 1.359, "volume": 64504.0, "close_time": 1776689999999, "quote_volume": 87712.1595, "trades": 284, "taker_buy_base": 49310.8, "taker_buy_quote": 67073.0323 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.359, "high": 1.365, "low": 1.35, "close": 1.36, "volume": 22740.8, "close_time": 1776693599999, "quote_volume": 30894.1894, "trades": 245, "taker_buy_base": 12014.3, "taker_buy_quote": 16329.7716 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.356, "high": 1.365, "low": 1.341, "close": 1.344, "volume": 62435.1, "close_time": 1776697199999, "quote_volume": 84577.215, "trades": 389, "taker_buy_base": 22506.5, "taker_buy_quote": 30443.929 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.346, "high": 1.357, "low": 1.336, "close": 1.353, "volume": 69509.6, "close_time": 1776700799999, "quote_volume": 93303.8551, "trades": 259, "taker_buy_base": 11320.2, "taker_buy_quote": 15272.4942 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.354, "high": 1.355, "low": 1.347, "close": 1.349, "volume": 23212.4, "close_time": 1776704399999, "quote_volume": 31357.3882, "trades": 130, "taker_buy_base": 7851.7, "taker_buy_quote": 10613.6194 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.35, "high": 1.364, "low": 1.35, "close": 1.363, "volume": 25578.2, "close_time": 1776707999999, "quote_volume": 34763.3532, "trades": 217, "taker_buy_base": 14694.1, "taker_buy_quote": 19964.8589 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.362, "high": 1.371, "low": 1.362, "close": 1.367, "volume": 42390.8, "close_time": 1776711599999, "quote_volume": 57967.9846, "trades": 269, "taker_buy_base": 23504.8, "taker_buy_quote": 32149.4812 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.365, "high": 1.366, "low": 1.357, "close": 1.361, "volume": 23262.6, "close_time": 1776715199999, "quote_volume": 31675.4867, "trades": 125, "taker_buy_base": 15017.3, "taker_buy_quote": 20454.1813 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.361, "high": 1.368, "low": 1.355, "close": 1.366, "volume": 25341.0, "close_time": 1776718799999, "quote_volume": 34462.1343, "trades": 127, "taker_buy_base": 12481.3, "taker_buy_quote": 16977.2416 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.365, "high": 1.372, "low": 1.363, "close": 1.371, "volume": 23357.4, "close_time": 1776722399999, "quote_volume": 31932.3423, "trades": 147, "taker_buy_base": 11789.4, "taker_buy_quote": 16123.7348 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.372, "high": 1.373, "low": 1.365, "close": 1.365, "volume": 10487.2, "close_time": 1776725999999, "quote_volume": 14348.0353, "trades": 110, "taker_buy_base": 3843.9, "taker_buy_quote": 5260.6125 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.364, "high": 1.364, "low": 1.359, "close": 1.364, "volume": 13234.4, "close_time": 1776729599999, "quote_volume": 18026.3467, "trades": 115, "taker_buy_base": 5221.8, "taker_buy_quote": 7111.94 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.363, "high": 1.372, "low": 1.363, "close": 1.368, "volume": 18975.2, "close_time": 1776733199999, "quote_volume": 25970.695, "trades": 156, "taker_buy_base": 15127.6, "taker_buy_quote": 20709.259 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.366, "high": 1.373, "low": 1.359, "close": 1.359, "volume": 24603.6, "close_time": 1776736799999, "quote_volume": 33652.912, "trades": 182, "taker_buy_base": 9248.7, "taker_buy_quote": 12652.087 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.359, "high": 1.36, "low": 1.354, "close": 1.357, "volume": 24893.4, "close_time": 1776740399999, "quote_volume": 33783.3817, "trades": 143, "taker_buy_base": 15776.3, "taker_buy_quote": 21412.1578 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.356, "high": 1.359, "low": 1.35, "close": 1.357, "volume": 26825.9, "close_time": 1776743999999, "quote_volume": 36350.814, "trades": 280, "taker_buy_base": 12691.2, "taker_buy_quote": 17198.6594 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.356, "high": 1.362, "low": 1.354, "close": 1.362, "volume": 15751.8, "close_time": 1776747599999, "quote_volume": 21376.2904, "trades": 100, "taker_buy_base": 9097.2, "taker_buy_quote": 12342.8774 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.363, "high": 1.37, "low": 1.362, "close": 1.365, "volume": 20359.8, "close_time": 1776751199999, "quote_volume": 27821.7559, "trades": 167, "taker_buy_base": 9847.0, "taker_buy_quote": 13445.1945 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.367, "high": 1.378, "low": 1.363, "close": 1.371, "volume": 33315.5, "close_time": 1776754799999, "quote_volume": 45697.5541, "trades": 235, "taker_buy_base": 21205.7, "taker_buy_quote": 29077.364 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.372, "high": 1.383, "low": 1.37, "close": 1.379, "volume": 44771.8, "close_time": 1776758399999, "quote_volume": 61632.8828, "trades": 237, "taker_buy_base": 21048.8, "taker_buy_quote": 28987.4298 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.38, "high": 1.388, "low": 1.377, "close": 1.378, "volume": 24055.8, "close_time": 1776761999999, "quote_volume": 33224.1011, "trades": 179, "taker_buy_base": 12856.7, "taker_buy_quote": 17771.685 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.378, "high": 1.39, "low": 1.376, "close": 1.389, "volume": 13895.4, "close_time": 1776765599999, "quote_volume": 19230.7755, "trades": 122, "taker_buy_base": 6474.4, "taker_buy_quote": 8968.4171 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.39, "high": 1.399, "low": 1.386, "close": 1.392, "volume": 33102.9, "close_time": 1776769199999, "quote_volume": 46073.1576, "trades": 250, "taker_buy_base": 19009.1, "taker_buy_quote": 26467.3812 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.392, "high": 1.398, "low": 1.385, "close": 1.393, "volume": 33986.1, "close_time": 1776772799999, "quote_volume": 47248.6388, "trades": 247, "taker_buy_base": 11566.8, "taker_buy_quote": 16086.6325 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.394, "high": 1.397, "low": 1.368, "close": 1.37, "volume": 268479.8, "close_time": 1776776399999, "quote_volume": 369045.7321, "trades": 739, "taker_buy_base": 149193.5, "taker_buy_quote": 204786.6715 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.371, "high": 1.373, "low": 1.366, "close": 1.369, "volume": 28413.1, "close_time": 1776779999999, "quote_volume": 38910.7596, "trades": 173, "taker_buy_base": 9848.6, "taker_buy_quote": 13491.4084 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.369, "high": 1.383, "low": 1.365, "close": 1.369, "volume": 65321.2, "close_time": 1776783599999, "quote_volume": 89678.7474, "trades": 366, "taker_buy_base": 44536.0, "taker_buy_quote": 61134.3316 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.369, "high": 1.38, "low": 1.367, "close": 1.377, "volume": 37782.0, "close_time": 1776787199999, "quote_volume": 51890.4833, "trades": 269, "taker_buy_base": 14202.8, "taker_buy_quote": 19508.3341 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.378, "high": 1.381, "low": 1.371, "close": 1.371, "volume": 47108.1, "close_time": 1776790799999, "quote_volume": 64872.156, "trades": 213, "taker_buy_base": 19567.8, "taker_buy_quote": 26960.9458 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.371, "high": 1.375, "low": 1.355, "close": 1.368, "volume": 83323.9, "close_time": 1776794399999, "quote_volume": 113719.8711, "trades": 417, "taker_buy_base": 27814.3, "taker_buy_quote": 38001.7402 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.368, "high": 1.369, "low": 1.356, "close": 1.366, "volume": 64084.3, "close_time": 1776797999999, "quote_volume": 87271.391, "trades": 292, "taker_buy_base": 32937.8, "taker_buy_quote": 44857.469 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.365, "high": 1.371, "low": 1.351, "close": 1.356, "volume": 52523.0, "close_time": 1776801599999, "quote_volume": 71405.6984, "trades": 295, "taker_buy_base": 20123.8, "taker_buy_quote": 27414.2167 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.356, "high": 1.374, "low": 1.355, "close": 1.371, "volume": 71500.4, "close_time": 1776805199999, "quote_volume": 97822.3025, "trades": 375, "taker_buy_base": 38962.2, "taker_buy_quote": 53279.5169 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.371, "high": 1.373, "low": 1.367, "close": 1.373, "volume": 12427.9, "close_time": 1776808799999, "quote_volume": 17039.1667, "trades": 93, "taker_buy_base": 5039.7, "taker_buy_quote": 6911.1514 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.372, "high": 1.375, "low": 1.367, "close": 1.371, "volume": 11182.8, "close_time": 1776812399999, "quote_volume": 15327.6604, "trades": 107, "taker_buy_base": 5257.1, "taker_buy_quote": 7203.1876 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.372, "high": 1.389, "low": 1.372, "close": 1.386, "volume": 55866.6, "close_time": 1776815999999, "quote_volume": 77121.6401, "trades": 367, "taker_buy_base": 34638.3, "taker_buy_quote": 47803.3753 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.386, "high": 1.388, "low": 1.381, "close": 1.382, "volume": 25825.4, "close_time": 1776819599999, "quote_volume": 35741.288, "trades": 201, "taker_buy_base": 14459.4, "taker_buy_quote": 20009.8371 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.382, "high": 1.387, "low": 1.379, "close": 1.386, "volume": 10720.2, "close_time": 1776823199999, "quote_volume": 14812.3851, "trades": 107, "taker_buy_base": 5245.0, "taker_buy_quote": 7247.6483 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.386, "high": 1.402, "low": 1.384, "close": 1.402, "volume": 75962.8, "close_time": 1776826799999, "quote_volume": 106020.4452, "trades": 374, "taker_buy_base": 14637.1, "taker_buy_quote": 20435.1085 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.403, "high": 1.405, "low": 1.397, "close": 1.405, "volume": 101245.2, "close_time": 1776830399999, "quote_volume": 141924.1359, "trades": 400, "taker_buy_base": 74238.4, "taker_buy_quote": 104062.4204 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.405, "high": 1.412, "low": 1.399, "close": 1.409, "volume": 37550.9, "close_time": 1776833999999, "quote_volume": 52741.826, "trades": 233, "taker_buy_base": 30841.1, "taker_buy_quote": 43309.0017 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.409, "high": 1.416, "low": 1.408, "close": 1.409, "volume": 64362.4, "close_time": 1776837599999, "quote_volume": 90927.5563, "trades": 327, "taker_buy_base": 40107.0, "taker_buy_quote": 56661.938 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.409, "high": 1.41, "low": 1.404, "close": 1.407, "volume": 71719.7, "close_time": 1776841199999, "quote_volume": 100935.8659, "trades": 335, "taker_buy_base": 21803.2, "taker_buy_quote": 30677.9631 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.408, "high": 1.414, "low": 1.404, "close": 1.414, "volume": 40606.0, "close_time": 1776844799999, "quote_volume": 57185.1453, "trades": 209, "taker_buy_base": 21679.8, "taker_buy_quote": 30548.0405 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.415, "high": 1.417, "low": 1.414, "close": 1.415, "volume": 36659.2, "close_time": 1776848399999, "quote_volume": 51889.607, "trades": 170, "taker_buy_base": 20042.5, "taker_buy_quote": 28377.8154 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.414, "high": 1.421, "low": 1.414, "close": 1.419, "volume": 73459.8, "close_time": 1776851999999, "quote_volume": 104139.0332, "trades": 212, "taker_buy_base": 20198.7, "taker_buy_quote": 28632.2192 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.419, "high": 1.426, "low": 1.418, "close": 1.423, "volume": 21640.5, "close_time": 1776855599999, "quote_volume": 30751.4093, "trades": 159, "taker_buy_base": 12488.2, "taker_buy_quote": 17749.9903 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.424, "high": 1.428, "low": 1.419, "close": 1.424, "volume": 40620.8, "close_time": 1776859199999, "quote_volume": 57868.4236, "trades": 241, "taker_buy_base": 27305.5, "taker_buy_quote": 38928.4602 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.425, "high": 1.428, "low": 1.414, "close": 1.415, "volume": 26642.2, "close_time": 1776862799999, "quote_volume": 37815.2514, "trades": 188, "taker_buy_base": 9586.1, "taker_buy_quote": 13619.8965 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.415, "high": 1.424, "low": 1.412, "close": 1.42, "volume": 57315.1, "close_time": 1776866399999, "quote_volume": 81336.8781, "trades": 395, "taker_buy_base": 32648.6, "taker_buy_quote": 46332.8752 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.421, "high": 1.426, "low": 1.418, "close": 1.425, "volume": 75430.4, "close_time": 1776869999999, "quote_volume": 107232.0337, "trades": 284, "taker_buy_base": 45949.1, "taker_buy_quote": 65299.9977 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.425, "high": 1.433, "low": 1.421, "close": 1.424, "volume": 40283.3, "close_time": 1776873599999, "quote_volume": 57501.0335, "trades": 345, "taker_buy_base": 25640.1, "taker_buy_quote": 36601.2252 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.424, "high": 1.425, "low": 1.412, "close": 1.418, "volume": 38076.2, "close_time": 1776877199999, "quote_volume": 53996.0238, "trades": 284, "taker_buy_base": 10211.2, "taker_buy_quote": 14477.5193 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.419, "high": 1.423, "low": 1.414, "close": 1.421, "volume": 182647.0, "close_time": 1776880799999, "quote_volume": 259302.7395, "trades": 478, "taker_buy_base": 162809.8, "taker_buy_quote": 231183.8027 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.42, "high": 1.424, "low": 1.417, "close": 1.418, "volume": 46182.8, "close_time": 1776884399999, "quote_volume": 65549.3385, "trades": 178, "taker_buy_base": 11052.1, "taker_buy_quote": 15690.4977 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.417, "high": 1.419, "low": 1.405, "close": 1.416, "volume": 58432.1, "close_time": 1776887999999, "quote_volume": 82593.7951, "trades": 318, "taker_buy_base": 17672.5, "taker_buy_quote": 24990.49 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.417, "high": 1.417, "low": 1.409, "close": 1.409, "volume": 36270.8, "close_time": 1776891599999, "quote_volume": 51215.8442, "trades": 191, "taker_buy_base": 11142.7, "taker_buy_quote": 15732.0904 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.41, "high": 1.417, "low": 1.408, "close": 1.413, "volume": 20335.6, "close_time": 1776895199999, "quote_volume": 28713.07, "trades": 158, "taker_buy_base": 8598.3, "taker_buy_quote": 12137.2763 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.414, "high": 1.416, "low": 1.408, "close": 1.41, "volume": 15570.8, "close_time": 1776898799999, "quote_volume": 21975.2979, "trades": 220, "taker_buy_base": 6569.2, "taker_buy_quote": 9272.6642 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.41, "high": 1.41, "low": 1.401, "close": 1.403, "volume": 13572.1, "close_time": 1776902399999, "quote_volume": 19061.2063, "trades": 138, "taker_buy_base": 3714.2, "taker_buy_quote": 5219.6086 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.404, "high": 1.408, "low": 1.393, "close": 1.405, "volume": 144615.0, "close_time": 1776905999999, "quote_volume": 202297.2682, "trades": 507, "taker_buy_base": 43389.3, "taker_buy_quote": 60834.9697 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.405, "high": 1.406, "low": 1.397, "close": 1.399, "volume": 11824.1, "close_time": 1776909599999, "quote_volume": 16568.4819, "trades": 141, "taker_buy_base": 4311.5, "taker_buy_quote": 6036.8806 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.4, "high": 1.4, "low": 1.4, "close": 1.4, "volume": 191.9, "close_time": 1776913199999, "quote_volume": 268.66, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.393, "high": 1.396, "low": 1.393, "close": 1.393, "volume": 9781.2, "close_time": 1776916799999, "quote_volume": 13642.6089, "trades": 44, "taker_buy_base": 5077.5, "taker_buy_quote": 7086.6476 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.38, "high": 1.381, "low": 1.378, "close": 1.381, "volume": 3985.5, "close_time": 1776920399999, "quote_volume": 5499.6529, "trades": 29, "taker_buy_base": 1572.0, "taker_buy_quote": 2168.3658 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.386, "high": 1.388, "low": 1.382, "close": 1.382, "volume": 7133.8, "close_time": 1776923999999, "quote_volume": 9882.2111, "trades": 34, "taker_buy_base": 2984.9, "taker_buy_quote": 4139.7484 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.442, "high": 2.497, "low": 2.426, "close": 2.494, "volume": 263950.8, "close_time": 1745395199999, "quote_volume": 651435.0809, "trades": 3303, "taker_buy_base": 128693.5, "taker_buy_quote": 317487.0419 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.493, "high": 2.511, "low": 2.469, "close": 2.478, "volume": 259553.2, "close_time": 1745409599999, "quote_volume": 646562.4705, "trades": 3717, "taker_buy_base": 135843.9, "taker_buy_quote": 338374.5254 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.482, "high": 2.55, "low": 2.437, "close": 2.492, "volume": 581260.2, "close_time": 1745423999999, "quote_volume": 1449879.1464, "trades": 10359, "taker_buy_base": 288345.9, "taker_buy_quote": 719401.0023 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.491, "high": 2.532, "low": 2.455, "close": 2.493, "volume": 350732.9, "close_time": 1745438399999, "quote_volume": 875743.1929, "trades": 5466, "taker_buy_base": 161748.6, "taker_buy_quote": 403604.0162 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.492, "high": 2.517, "low": 2.458, "close": 2.472, "volume": 213123.7, "close_time": 1745452799999, "quote_volume": 530770.9431, "trades": 3980, "taker_buy_base": 98337.3, "taker_buy_quote": 245219.1773 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.47, "high": 2.483, "low": 2.398, "close": 2.4, "volume": 191475.9, "close_time": 1745467199999, "quote_volume": 467844.3071, "trades": 3210, "taker_buy_base": 84678.4, "taker_buy_quote": 206737.2396 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.4, "high": 2.432, "low": 2.381, "close": 2.397, "volume": 235879.0, "close_time": 1745481599999, "quote_volume": 567460.069, "trades": 3609, "taker_buy_base": 106710.5, "taker_buy_quote": 256878.9007 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.398, "high": 2.434, "low": 2.359, "close": 2.42, "volume": 288060.5, "close_time": 1745495999999, "quote_volume": 691998.5069, "trades": 4441, "taker_buy_base": 145046.8, "taker_buy_quote": 348786.4654 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.423, "high": 2.589, "low": 2.405, "close": 2.519, "volume": 726695.4, "close_time": 1745510399999, "quote_volume": 1825356.2906, "trades": 10992, "taker_buy_base": 349859.5, "taker_buy_quote": 877979.2221 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.519, "high": 2.56, "low": 2.485, "close": 2.518, "volume": 568684.1, "close_time": 1745524799999, "quote_volume": 1434845.8363, "trades": 6203, "taker_buy_base": 298151.8, "taker_buy_quote": 751932.1643 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.518, "high": 2.546, "low": 2.508, "close": 2.543, "volume": 209332.6, "close_time": 1745539199999, "quote_volume": 529653.6686, "trades": 3341, "taker_buy_base": 108942.1, "taker_buy_quote": 275699.4406 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.545, "high": 2.569, "low": 2.487, "close": 2.527, "volume": 156022.8, "close_time": 1745553599999, "quote_volume": 394111.3503, "trades": 2877, "taker_buy_base": 69452.8, "taker_buy_quote": 175384.015 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.527, "high": 2.6, "low": 2.523, "close": 2.584, "volume": 207268.5, "close_time": 1745567999999, "quote_volume": 531663.998, "trades": 2577, "taker_buy_base": 116297.8, "taker_buy_quote": 298354.2221 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.584, "high": 2.67, "low": 2.567, "close": 2.623, "volume": 367308.3, "close_time": 1745582399999, "quote_volume": 959183.8828, "trades": 4168, "taker_buy_base": 174999.9, "taker_buy_quote": 457777.5183 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.624, "high": 2.649, "low": 2.569, "close": 2.604, "volume": 471169.1, "close_time": 1745596799999, "quote_volume": 1231070.9751, "trades": 4308, "taker_buy_base": 218219.0, "taker_buy_quote": 570547.6253 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.605, "high": 2.631, "low": 2.577, "close": 2.621, "volume": 210928.0, "close_time": 1745611199999, "quote_volume": 549894.2116, "trades": 2689, "taker_buy_base": 107132.1, "taker_buy_quote": 279242.6504 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.62, "high": 2.652, "low": 2.603, "close": 2.622, "volume": 160179.9, "close_time": 1745625599999, "quote_volume": 420794.4558, "trades": 2095, "taker_buy_base": 66779.3, "taker_buy_quote": 175180.6089 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.625, "high": 2.723, "low": 2.625, "close": 2.715, "volume": 125898.2, "close_time": 1745639999999, "quote_volume": 337833.0591, "trades": 2332, "taker_buy_base": 71924.7, "taker_buy_quote": 193240.5101 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.714, "high": 2.73, "low": 2.672, "close": 2.679, "volume": 185978.4, "close_time": 1745654399999, "quote_volume": 502296.987, "trades": 3318, "taker_buy_base": 86852.1, "taker_buy_quote": 234608.4496 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.679, "high": 2.715, "low": 2.604, "close": 2.608, "volume": 336241.6, "close_time": 1745668799999, "quote_volume": 893189.0397, "trades": 6209, "taker_buy_base": 178641.4, "taker_buy_quote": 474709.7066 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.611, "high": 2.623, "low": 2.556, "close": 2.607, "volume": 428722.4, "close_time": 1745683199999, "quote_volume": 1108227.0289, "trades": 11479, "taker_buy_base": 203489.4, "taker_buy_quote": 526062.2507 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.608, "high": 2.62, "low": 2.584, "close": 2.618, "volume": 157878.5, "close_time": 1745697599999, "quote_volume": 411587.7229, "trades": 4218, "taker_buy_base": 79771.5, "taker_buy_quote": 207998.1406 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.621, "high": 2.637, "low": 2.6, "close": 2.623, "volume": 134685.0, "close_time": 1745711999999, "quote_volume": 352889.4908, "trades": 2767, "taker_buy_base": 65455.6, "taker_buy_quote": 171652.5138 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.624, "high": 2.658, "low": 2.581, "close": 2.606, "volume": 211949.7, "close_time": 1745726399999, "quote_volume": 554424.4468, "trades": 6909, "taker_buy_base": 118054.7, "taker_buy_quote": 308951.6743 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.608, "high": 2.615, "low": 2.541, "close": 2.569, "volume": 128093.1, "close_time": 1745740799999, "quote_volume": 328525.7142, "trades": 2600, "taker_buy_base": 58540.9, "taker_buy_quote": 150289.076 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.57, "high": 2.597, "low": 2.548, "close": 2.552, "volume": 86676.9, "close_time": 1745755199999, "quote_volume": 222622.174, "trades": 2114, "taker_buy_base": 43534.5, "taker_buy_quote": 111886.2056 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.552, "high": 2.585, "low": 2.508, "close": 2.513, "volume": 216626.3, "close_time": 1745769599999, "quote_volume": 550694.1775, "trades": 4889, "taker_buy_base": 102863.7, "taker_buy_quote": 261356.5936 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.514, "high": 2.546, "low": 2.494, "close": 2.546, "volume": 180091.4, "close_time": 1745783999999, "quote_volume": 452693.4087, "trades": 3022, "taker_buy_base": 124383.9, "taker_buy_quote": 312776.783 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.546, "high": 2.547, "low": 2.487, "close": 2.489, "volume": 89822.1, "close_time": 1745798399999, "quote_volume": 225867.2734, "trades": 2381, "taker_buy_base": 40121.5, "taker_buy_quote": 101042.7329 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.491, "high": 2.508, "low": 2.421, "close": 2.501, "volume": 143362.7, "close_time": 1745812799999, "quote_volume": 353880.513, "trades": 4758, "taker_buy_base": 77174.6, "taker_buy_quote": 190617.3246 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.501, "high": 2.576, "low": 2.496, "close": 2.561, "volume": 229451.2, "close_time": 1745827199999, "quote_volume": 582494.2835, "trades": 5968, "taker_buy_base": 127792.3, "taker_buy_quote": 324505.2309 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.562, "high": 2.597, "low": 2.543, "close": 2.578, "volume": 272104.1, "close_time": 1745841599999, "quote_volume": 700227.0792, "trades": 7693, "taker_buy_base": 140129.6, "taker_buy_quote": 360754.4113 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.578, "high": 2.588, "low": 2.463, "close": 2.493, "volume": 384620.0, "close_time": 1745855999999, "quote_volume": 974891.2803, "trades": 21021, "taker_buy_base": 199259.6, "taker_buy_quote": 504967.6343 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.492, "high": 2.6, "low": 2.466, "close": 2.598, "volume": 249676.1, "close_time": 1745870399999, "quote_volume": 637095.7235, "trades": 6411, "taker_buy_base": 127421.2, "taker_buy_quote": 325456.8854 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.599, "high": 2.631, "low": 2.578, "close": 2.585, "volume": 198590.0, "close_time": 1745884799999, "quote_volume": 518313.238, "trades": 3919, "taker_buy_base": 109164.0, "taker_buy_quote": 285084.6594 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.586, "high": 2.608, "low": 2.533, "close": 2.561, "volume": 214603.3, "close_time": 1745899199999, "quote_volume": 550467.4591, "trades": 7725, "taker_buy_base": 110586.5, "taker_buy_quote": 283730.3196 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.56, "high": 2.609, "low": 2.52, "close": 2.596, "volume": 239778.7, "close_time": 1745913599999, "quote_volume": 615538.8291, "trades": 4175, "taker_buy_base": 131584.8, "taker_buy_quote": 338292.2928 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.595, "high": 2.621, "low": 2.568, "close": 2.577, "volume": 194622.5, "close_time": 1745927999999, "quote_volume": 505250.0577, "trades": 4377, "taker_buy_base": 109553.0, "taker_buy_quote": 284388.0019 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.577, "high": 2.612, "low": 2.554, "close": 2.57, "volume": 195641.9, "close_time": 1745942399999, "quote_volume": 504694.1871, "trades": 4632, "taker_buy_base": 91456.2, "taker_buy_quote": 235966.5199 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.57, "high": 2.59, "low": 2.543, "close": 2.561, "volume": 131525.3, "close_time": 1745956799999, "quote_volume": 337857.574, "trades": 2852, "taker_buy_base": 65370.2, "taker_buy_quote": 167977.7324 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.564, "high": 2.568, "low": 2.488, "close": 2.531, "volume": 170044.0, "close_time": 1745971199999, "quote_volume": 429762.455, "trades": 5816, "taker_buy_base": 75445.3, "taker_buy_quote": 190452.1831 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.529, "high": 2.552, "low": 2.505, "close": 2.542, "volume": 121196.6, "close_time": 1745985599999, "quote_volume": 307025.1414, "trades": 3088, "taker_buy_base": 57268.1, "taker_buy_quote": 145051.6008 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.547, "high": 2.549, "low": 2.502, "close": 2.509, "volume": 71916.0, "close_time": 1745999999999, "quote_volume": 182046.2764, "trades": 1625, "taker_buy_base": 31018.4, "taker_buy_quote": 78534.6841 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.511, "high": 2.535, "low": 2.499, "close": 2.523, "volume": 147327.0, "close_time": 1746014399999, "quote_volume": 370600.6213, "trades": 5684, "taker_buy_base": 68411.6, "taker_buy_quote": 172103.0571 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.524, "high": 2.524, "low": 2.377, "close": 2.42, "volume": 376051.2, "close_time": 1746028799999, "quote_volume": 916431.1789, "trades": 10791, "taker_buy_base": 179185.7, "taker_buy_quote": 436574.1282 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.42, "high": 2.478, "low": 2.409, "close": 2.464, "volume": 159758.9, "close_time": 1746043199999, "quote_volume": 391110.4506, "trades": 4606, "taker_buy_base": 89986.9, "taker_buy_quote": 220204.6648 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.463, "high": 2.493, "low": 2.448, "close": 2.463, "volume": 101425.7, "close_time": 1746057599999, "quote_volume": 250857.8624, "trades": 2826, "taker_buy_base": 50483.0, "taker_buy_quote": 124863.4005 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.464, "high": 2.504, "low": 2.459, "close": 2.477, "volume": 121622.6, "close_time": 1746071999999, "quote_volume": 302829.5124, "trades": 4225, "taker_buy_base": 61979.4, "taker_buy_quote": 154344.8972 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.478, "high": 2.502, "low": 2.466, "close": 2.501, "volume": 107835.9, "close_time": 1746086399999, "quote_volume": 268822.3118, "trades": 2989, "taker_buy_base": 51012.4, "taker_buy_quote": 127132.4539 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.501, "high": 2.594, "low": 2.494, "close": 2.583, "volume": 345266.7, "close_time": 1746100799999, "quote_volume": 880727.4961, "trades": 7078, "taker_buy_base": 177280.4, "taker_buy_quote": 451942.0559 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.584, "high": 2.59, "low": 2.533, "close": 2.555, "volume": 234555.7, "close_time": 1746115199999, "quote_volume": 602777.2966, "trades": 5819, "taker_buy_base": 102015.6, "taker_buy_quote": 262048.0785 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.555, "high": 2.606, "low": 2.555, "close": 2.585, "volume": 387987.5, "close_time": 1746129599999, "quote_volume": 1003451.848, "trades": 5331, "taker_buy_base": 137624.4, "taker_buy_quote": 355892.7295 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.585, "high": 2.597, "low": 2.531, "close": 2.543, "volume": 100915.4, "close_time": 1746143999999, "quote_volume": 259026.8424, "trades": 2803, "taker_buy_base": 42325.7, "taker_buy_quote": 108759.0154 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.543, "high": 2.636, "low": 2.539, "close": 2.582, "volume": 117885.7, "close_time": 1746158399999, "quote_volume": 305117.6143, "trades": 3906, "taker_buy_base": 55587.0, "taker_buy_quote": 143824.4882 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.582, "high": 2.588, "low": 2.523, "close": 2.527, "volume": 148306.2, "close_time": 1746172799999, "quote_volume": 377867.9986, "trades": 3806, "taker_buy_base": 59755.8, "taker_buy_quote": 152259.3879 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.527, "high": 2.571, "low": 2.525, "close": 2.546, "volume": 72814.1, "close_time": 1746187199999, "quote_volume": 185490.3112, "trades": 2555, "taker_buy_base": 32631.1, "taker_buy_quote": 83145.9333 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.545, "high": 2.593, "low": 2.524, "close": 2.581, "volume": 150692.2, "close_time": 1746201599999, "quote_volume": 386180.1675, "trades": 4729, "taker_buy_base": 68480.7, "taker_buy_quote": 175691.3234 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.582, "high": 2.617, "low": 2.505, "close": 2.514, "volume": 227080.5, "close_time": 1746215999999, "quote_volume": 579265.0146, "trades": 2800, "taker_buy_base": 151123.2, "taker_buy_quote": 384752.1748 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.511, "high": 2.526, "low": 2.486, "close": 2.512, "volume": 142288.0, "close_time": 1746230399999, "quote_volume": 356144.2526, "trades": 1669, "taker_buy_base": 101670.6, "taker_buy_quote": 254446.9733 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.51, "high": 2.511, "low": 2.466, "close": 2.475, "volume": 45762.8, "close_time": 1746244799999, "quote_volume": 113580.3358, "trades": 1527, "taker_buy_base": 24806.7, "taker_buy_quote": 61564.3249 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.474, "high": 2.506, "low": 2.47, "close": 2.472, "volume": 47776.1, "close_time": 1746259199999, "quote_volume": 118780.0456, "trades": 1339, "taker_buy_base": 17150.3, "taker_buy_quote": 42625.6973 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.471, "high": 2.517, "low": 2.447, "close": 2.45, "volume": 109677.7, "close_time": 1746273599999, "quote_volume": 271718.3372, "trades": 2387, "taker_buy_base": 57199.3, "taker_buy_quote": 141774.4324 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.448, "high": 2.49, "low": 2.448, "close": 2.46, "volume": 126241.6, "close_time": 1746287999999, "quote_volume": 312188.8811, "trades": 2346, "taker_buy_base": 72945.5, "taker_buy_quote": 180268.9544 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.46, "high": 2.48, "low": 2.4, "close": 2.464, "volume": 131389.0, "close_time": 1746302399999, "quote_volume": 320352.2245, "trades": 2700, "taker_buy_base": 65308.4, "taker_buy_quote": 159579.7824 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.462, "high": 2.468, "low": 2.422, "close": 2.422, "volume": 78314.5, "close_time": 1746316799999, "quote_volume": 192136.068, "trades": 1116, "taker_buy_base": 26388.3, "taker_buy_quote": 64575.5967 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.423, "high": 2.455, "low": 2.405, "close": 2.43, "volume": 88644.2, "close_time": 1746331199999, "quote_volume": 214847.1598, "trades": 1872, "taker_buy_base": 45976.9, "taker_buy_quote": 111439.2137 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.428, "high": 2.439, "low": 2.406, "close": 2.422, "volume": 54409.1, "close_time": 1746345599999, "quote_volume": 131709.0001, "trades": 1446, "taker_buy_base": 22544.1, "taker_buy_quote": 54618.4652 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.422, "high": 2.422, "low": 2.38, "close": 2.389, "volume": 82725.3, "close_time": 1746359999999, "quote_volume": 198041.8016, "trades": 2157, "taker_buy_base": 34884.2, "taker_buy_quote": 83513.3667 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.389, "high": 2.398, "low": 2.347, "close": 2.353, "volume": 117829.6, "close_time": 1746374399999, "quote_volume": 279552.0611, "trades": 2712, "taker_buy_base": 62118.0, "taker_buy_quote": 147447.8107 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.352, "high": 2.358, "low": 2.31, "close": 2.324, "volume": 130968.6, "close_time": 1746388799999, "quote_volume": 304534.9102, "trades": 4005, "taker_buy_base": 60377.3, "taker_buy_quote": 140383.8805 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.325, "high": 2.352, "low": 2.305, "close": 2.321, "volume": 108491.2, "close_time": 1746403199999, "quote_volume": 252495.7396, "trades": 3827, "taker_buy_base": 61995.0, "taker_buy_quote": 144266.5818 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.322, "high": 2.359, "low": 2.302, "close": 2.335, "volume": 64067.7, "close_time": 1746417599999, "quote_volume": 149521.5174, "trades": 1976, "taker_buy_base": 32973.5, "taker_buy_quote": 77099.1926 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.337, "high": 2.388, "low": 2.331, "close": 2.387, "volume": 74083.7, "close_time": 1746431999999, "quote_volume": 175662.9186, "trades": 1767, "taker_buy_base": 40569.7, "taker_buy_quote": 96238.8042 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.386, "high": 2.397, "low": 2.327, "close": 2.345, "volume": 93779.5, "close_time": 1746446399999, "quote_volume": 221911.1798, "trades": 2126, "taker_buy_base": 47051.0, "taker_buy_quote": 111462.2153 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.338, "high": 2.349, "low": 2.303, "close": 2.316, "volume": 164084.7, "close_time": 1746460799999, "quote_volume": 381752.1196, "trades": 3277, "taker_buy_base": 95258.1, "taker_buy_quote": 221595.493 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.316, "high": 2.369, "low": 2.315, "close": 2.33, "volume": 177562.3, "close_time": 1746475199999, "quote_volume": 417362.771, "trades": 3773, "taker_buy_base": 58610.1, "taker_buy_quote": 137442.2701 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.332, "high": 2.346, "low": 2.284, "close": 2.315, "volume": 98277.2, "close_time": 1746489599999, "quote_volume": 227618.3301, "trades": 2855, "taker_buy_base": 49911.3, "taker_buy_quote": 115803.6029 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.316, "high": 2.348, "low": 2.293, "close": 2.33, "volume": 51883.1, "close_time": 1746503999999, "quote_volume": 120342.5237, "trades": 1895, "taker_buy_base": 25425.3, "taker_buy_quote": 59082.158 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.329, "high": 2.339, "low": 2.314, "close": 2.321, "volume": 56981.7, "close_time": 1746518399999, "quote_volume": 132425.6707, "trades": 1923, "taker_buy_base": 29600.8, "taker_buy_quote": 68799.4942 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.321, "high": 2.321, "low": 2.262, "close": 2.277, "volume": 161671.0, "close_time": 1746532799999, "quote_volume": 369910.4178, "trades": 3746, "taker_buy_base": 87437.4, "taker_buy_quote": 200083.0624 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.277, "high": 2.31, "low": 2.249, "close": 2.272, "volume": 173833.0, "close_time": 1746547199999, "quote_volume": 395883.8332, "trades": 4778, "taker_buy_base": 103840.5, "taker_buy_quote": 236514.9345 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.273, "high": 2.322, "low": 2.259, "close": 2.291, "volume": 316815.0, "close_time": 1746561599999, "quote_volume": 724942.628, "trades": 7807, "taker_buy_base": 165331.1, "taker_buy_quote": 378100.7698 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.293, "high": 2.339, "low": 2.232, "close": 2.328, "volume": 230011.3, "close_time": 1746575999999, "quote_volume": 527854.6429, "trades": 7115, "taker_buy_base": 115677.6, "taker_buy_quote": 265542.0445 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.33, "high": 2.384, "low": 2.284, "close": 2.309, "volume": 259832.1, "close_time": 1746590399999, "quote_volume": 607266.7614, "trades": 6468, "taker_buy_base": 117815.7, "taker_buy_quote": 275196.4965 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.309, "high": 2.347, "low": 2.282, "close": 2.346, "volume": 204247.7, "close_time": 1746604799999, "quote_volume": 471807.8968, "trades": 3669, "taker_buy_base": 88597.9, "taker_buy_quote": 205101.2772 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.346, "high": 2.348, "low": 2.318, "close": 2.332, "volume": 132381.6, "close_time": 1746619199999, "quote_volume": 308675.8588, "trades": 2675, "taker_buy_base": 60032.4, "taker_buy_quote": 139985.8052 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.334, "high": 2.334, "low": 2.272, "close": 2.277, "volume": 233186.7, "close_time": 1746633599999, "quote_volume": 536933.7972, "trades": 5042, "taker_buy_base": 110426.7, "taker_buy_quote": 254344.1393 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.277, "high": 2.284, "low": 2.224, "close": 2.243, "volume": 289501.7, "close_time": 1746647999999, "quote_volume": 652845.5724, "trades": 5961, "taker_buy_base": 140238.2, "taker_buy_quote": 316382.4929 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.241, "high": 2.299, "low": 2.234, "close": 2.284, "volume": 120871.4, "close_time": 1746662399999, "quote_volume": 273953.5184, "trades": 3049, "taker_buy_base": 63047.6, "taker_buy_quote": 142881.1313 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.285, "high": 2.401, "low": 2.275, "close": 2.401, "volume": 233771.7, "close_time": 1746676799999, "quote_volume": 553201.6627, "trades": 3749, "taker_buy_base": 85572.7, "taker_buy_quote": 201384.5096 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.402, "high": 2.448, "low": 2.398, "close": 2.438, "volume": 219916.4, "close_time": 1746691199999, "quote_volume": 532166.7999, "trades": 4555, "taker_buy_base": 127237.2, "taker_buy_quote": 307780.539 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.438, "high": 2.505, "low": 2.436, "close": 2.498, "volume": 236675.0, "close_time": 1746705599999, "quote_volume": 583922.2275, "trades": 4992, "taker_buy_base": 118794.3, "taker_buy_quote": 293404.2519 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.498, "high": 2.611, "low": 2.492, "close": 2.587, "volume": 315462.7, "close_time": 1746719999999, "quote_volume": 800773.0253, "trades": 6844, "taker_buy_base": 162835.3, "taker_buy_quote": 413594.5038 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.59, "high": 2.633, "low": 2.583, "close": 2.624, "volume": 259130.3, "close_time": 1746734399999, "quote_volume": 675361.9168, "trades": 5789, "taker_buy_base": 143561.4, "taker_buy_quote": 374299.1462 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.629, "high": 2.742, "low": 2.61, "close": 2.735, "volume": 334411.7, "close_time": 1746748799999, "quote_volume": 897888.168, "trades": 8658, "taker_buy_base": 187270.5, "taker_buy_quote": 502914.2803 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.736, "high": 2.824, "low": 2.722, "close": 2.751, "volume": 365116.2, "close_time": 1746763199999, "quote_volume": 1010492.7029, "trades": 9437, "taker_buy_base": 171301.6, "taker_buy_quote": 473679.8686 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.751, "high": 2.902, "low": 2.74, "close": 2.884, "volume": 434042.3, "close_time": 1746777599999, "quote_volume": 1220148.0531, "trades": 11075, "taker_buy_base": 229351.0, "taker_buy_quote": 645818.1706 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.883, "high": 2.986, "low": 2.843, "close": 2.925, "volume": 793181.4, "close_time": 1746791999999, "quote_volume": 2308441.6111, "trades": 20935, "taker_buy_base": 390477.0, "taker_buy_quote": 1136526.8035 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.925, "high": 2.975, "low": 2.841, "close": 2.895, "volume": 638021.3, "close_time": 1746806399999, "quote_volume": 1857903.4684, "trades": 13793, "taker_buy_base": 325688.3, "taker_buy_quote": 948467.6486 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.896, "high": 2.92, "low": 2.841, "close": 2.891, "volume": 354935.1, "close_time": 1746820799999, "quote_volume": 1024794.7213, "trades": 7338, "taker_buy_base": 158230.0, "taker_buy_quote": 457083.7931 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.891, "high": 2.913, "low": 2.877, "close": 2.902, "volume": 144298.9, "close_time": 1746835199999, "quote_volume": 418460.2469, "trades": 3669, "taker_buy_base": 44533.6, "taker_buy_quote": 129076.9164 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.9, "high": 2.955, "low": 2.875, "close": 2.946, "volume": 129123.0, "close_time": 1746849599999, "quote_volume": 377420.579, "trades": 3513, "taker_buy_base": 63431.8, "taker_buy_quote": 185438.7013 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.944, "high": 3.0, "low": 2.926, "close": 2.99, "volume": 279129.2, "close_time": 1746863999999, "quote_volume": 828991.8007, "trades": 5440, "taker_buy_base": 133223.2, "taker_buy_quote": 395397.2728 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.992, "high": 3.031, "low": 2.919, "close": 2.927, "volume": 399445.9, "close_time": 1746878399999, "quote_volume": 1192576.9849, "trades": 7388, "taker_buy_base": 225921.1, "taker_buy_quote": 675096.0702 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.926, "high": 3.019, "low": 2.926, "close": 2.963, "volume": 121210.8, "close_time": 1746892799999, "quote_volume": 360656.774, "trades": 3611, "taker_buy_base": 62251.9, "taker_buy_quote": 185310.4788 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.964, "high": 3.093, "low": 2.958, "close": 3.075, "volume": 286920.7, "close_time": 1746907199999, "quote_volume": 872066.884, "trades": 6585, "taker_buy_base": 179277.6, "taker_buy_quote": 545603.2798 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.074, "high": 3.383, "low": 3.056, "close": 3.351, "volume": 594965.4, "close_time": 1746921599999, "quote_volume": 1926009.084, "trades": 14123, "taker_buy_base": 334677.1, "taker_buy_quote": 1080651.2067 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.351, "high": 3.369, "low": 3.219, "close": 3.308, "volume": 614498.9, "close_time": 1746935999999, "quote_volume": 2035645.5631, "trades": 15771, "taker_buy_base": 336278.7, "taker_buy_quote": 1114607.5343 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.306, "high": 3.325, "low": 3.16, "close": 3.185, "volume": 440393.1, "close_time": 1746950399999, "quote_volume": 1434423.1226, "trades": 10055, "taker_buy_base": 236781.3, "taker_buy_quote": 772431.6832 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.185, "high": 3.226, "low": 3.158, "close": 3.207, "volume": 367190.5, "close_time": 1746964799999, "quote_volume": 1173893.0086, "trades": 6978, "taker_buy_base": 177918.7, "taker_buy_quote": 567981.8796 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.208, "high": 3.21, "low": 3.09, "close": 3.115, "volume": 312506.9, "close_time": 1746979199999, "quote_volume": 983442.8442, "trades": 7423, "taker_buy_base": 137786.5, "taker_buy_quote": 434348.8387 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.116, "high": 3.181, "low": 3.067, "close": 3.168, "volume": 238442.4, "close_time": 1746993599999, "quote_volume": 747625.8973, "trades": 5570, "taker_buy_base": 124203.1, "taker_buy_quote": 389949.1096 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.167, "high": 3.172, "low": 3.116, "close": 3.14, "volume": 145637.0, "close_time": 1747007999999, "quote_volume": 457162.237, "trades": 3333, "taker_buy_base": 73406.7, "taker_buy_quote": 230418.5227 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.142, "high": 3.21, "low": 3.097, "close": 3.187, "volume": 182811.5, "close_time": 1747022399999, "quote_volume": 577350.3668, "trades": 4872, "taker_buy_base": 88706.1, "taker_buy_quote": 280372.0716 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.187, "high": 3.341, "low": 3.145, "close": 3.217, "volume": 377100.3, "close_time": 1747036799999, "quote_volume": 1222211.1402, "trades": 10426, "taker_buy_base": 176806.7, "taker_buy_quote": 572420.9691 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.218, "high": 3.276, "low": 3.16, "close": 3.177, "volume": 353236.4, "close_time": 1747051199999, "quote_volume": 1136901.4835, "trades": 8472, "taker_buy_base": 170052.2, "taker_buy_quote": 547978.2782 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.174, "high": 3.297, "low": 3.118, "close": 3.135, "volume": 549686.4, "close_time": 1747065599999, "quote_volume": 1759092.5662, "trades": 14312, "taker_buy_base": 233727.2, "taker_buy_quote": 749534.9929 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.137, "high": 3.209, "low": 3.012, "close": 3.132, "volume": 486315.0, "close_time": 1747079999999, "quote_volume": 1512332.4814, "trades": 12766, "taker_buy_base": 239517.8, "taker_buy_quote": 745322.6786 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.131, "high": 3.213, "low": 3.102, "close": 3.187, "volume": 178067.4, "close_time": 1747094399999, "quote_volume": 564444.0259, "trades": 4828, "taker_buy_base": 97656.6, "taker_buy_quote": 309648.4503 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.188, "high": 3.202, "low": 2.997, "close": 3.012, "volume": 335074.4, "close_time": 1747108799999, "quote_volume": 1031296.5098, "trades": 7173, "taker_buy_base": 146312.8, "taker_buy_quote": 450465.8698 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.011, "high": 3.109, "low": 3.005, "close": 3.053, "volume": 200858.2, "close_time": 1747123199999, "quote_volume": 614097.6502, "trades": 5052, "taker_buy_base": 93407.5, "taker_buy_quote": 285656.8004 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.058, "high": 3.118, "low": 3.033, "close": 3.086, "volume": 179362.3, "close_time": 1747137599999, "quote_volume": 552167.5786, "trades": 4383, "taker_buy_base": 96613.3, "taker_buy_quote": 297704.8581 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.086, "high": 3.173, "low": 3.064, "close": 3.15, "volume": 238504.7, "close_time": 1747151999999, "quote_volume": 743499.0318, "trades": 6429, "taker_buy_base": 117085.7, "taker_buy_quote": 365353.8839 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.152, "high": 3.293, "low": 3.137, "close": 3.253, "volume": 423885.2, "close_time": 1747166399999, "quote_volume": 1356205.9343, "trades": 9206, "taker_buy_base": 240975.3, "taker_buy_quote": 770662.6643 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.254, "high": 3.266, "low": 3.21, "close": 3.21, "volume": 288824.6, "close_time": 1747180799999, "quote_volume": 935433.6709, "trades": 5893, "taker_buy_base": 143613.4, "taker_buy_quote": 465227.7355 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.21, "high": 3.294, "low": 3.187, "close": 3.232, "volume": 171851.0, "close_time": 1747195199999, "quote_volume": 557338.7004, "trades": 4282, "taker_buy_base": 94871.1, "taker_buy_quote": 308123.6077 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.228, "high": 3.275, "low": 3.186, "close": 3.194, "volume": 114917.0, "close_time": 1747209599999, "quote_volume": 371365.7561, "trades": 3560, "taker_buy_base": 57828.9, "taker_buy_quote": 186930.0426 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.192, "high": 3.204, "low": 3.103, "close": 3.147, "volume": 226735.5, "close_time": 1747223999999, "quote_volume": 713803.8546, "trades": 6026, "taker_buy_base": 106504.6, "taker_buy_quote": 335228.1286 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.146, "high": 3.154, "low": 3.05, "close": 3.093, "volume": 403630.9, "close_time": 1747238399999, "quote_volume": 1246794.3476, "trades": 8033, "taker_buy_base": 198912.8, "taker_buy_quote": 614451.9258 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.094, "high": 3.101, "low": 3.023, "close": 3.067, "volume": 252650.3, "close_time": 1747252799999, "quote_volume": 774665.2145, "trades": 5040, "taker_buy_base": 122054.9, "taker_buy_quote": 374176.3173 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.068, "high": 3.08, "low": 3.021, "close": 3.052, "volume": 125242.7, "close_time": 1747267199999, "quote_volume": 383031.7809, "trades": 3346, "taker_buy_base": 53674.6, "taker_buy_quote": 164102.5421 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.1, "low": 3.004, "close": 3.009, "volume": 82815.6, "close_time": 1747281599999, "quote_volume": 253105.6876, "trades": 2584, "taker_buy_base": 40328.7, "taker_buy_quote": 123374.347 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.012, "high": 3.027, "low": 2.861, "close": 2.865, "volume": 255795.9, "close_time": 1747295999999, "quote_volume": 752432.9285, "trades": 5261, "taker_buy_base": 113327.8, "taker_buy_quote": 333133.2162 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.865, "high": 2.942, "low": 2.838, "close": 2.883, "volume": 308689.8, "close_time": 1747310399999, "quote_volume": 893135.0037, "trades": 6634, "taker_buy_base": 137147.2, "taker_buy_quote": 396716.2989 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.882, "high": 2.944, "low": 2.781, "close": 2.94, "volume": 367073.0, "close_time": 1747324799999, "quote_volume": 1054960.8825, "trades": 9826, "taker_buy_base": 159006.6, "taker_buy_quote": 457939.1576 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.94, "high": 3.002, "low": 2.876, "close": 2.922, "volume": 543664.8, "close_time": 1747339199999, "quote_volume": 1597617.2635, "trades": 11018, "taker_buy_base": 280583.8, "taker_buy_quote": 824664.931 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.925, "high": 2.951, "low": 2.825, "close": 2.883, "volume": 375691.6, "close_time": 1747353599999, "quote_volume": 1086969.2259, "trades": 7812, "taker_buy_base": 184706.9, "taker_buy_quote": 534858.9554 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.884, "high": 2.94, "low": 2.861, "close": 2.934, "volume": 474952.0, "close_time": 1747367999999, "quote_volume": 1378607.5184, "trades": 9360, "taker_buy_base": 244859.1, "taker_buy_quote": 710585.7836 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.934, "high": 2.952, "low": 2.904, "close": 2.927, "volume": 210376.6, "close_time": 1747382399999, "quote_volume": 615567.1258, "trades": 4742, "taker_buy_base": 107706.1, "taker_buy_quote": 315145.1826 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.928, "high": 2.992, "low": 2.868, "close": 2.942, "volume": 304760.7, "close_time": 1747396799999, "quote_volume": 894196.2117, "trades": 6353, "taker_buy_base": 157279.9, "taker_buy_quote": 462400.8124 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.942, "high": 2.948, "low": 2.858, "close": 2.891, "volume": 353099.4, "close_time": 1747411199999, "quote_volume": 1024307.2343, "trades": 7035, "taker_buy_base": 167695.4, "taker_buy_quote": 486619.0582 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.892, "high": 2.911, "low": 2.836, "close": 2.862, "volume": 247544.8, "close_time": 1747425599999, "quote_volume": 707982.6125, "trades": 5840, "taker_buy_base": 138147.6, "taker_buy_quote": 395227.7421 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.857, "high": 2.859, "low": 2.771, "close": 2.796, "volume": 287598.2, "close_time": 1747439999999, "quote_volume": 808310.8241, "trades": 6084, "taker_buy_base": 162433.9, "taker_buy_quote": 456310.4526 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.797, "high": 2.808, "low": 2.7, "close": 2.764, "volume": 291595.0, "close_time": 1747454399999, "quote_volume": 802760.9565, "trades": 6355, "taker_buy_base": 147385.6, "taker_buy_quote": 405871.8803 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.766, "high": 2.801, "low": 2.752, "close": 2.774, "volume": 129391.4, "close_time": 1747468799999, "quote_volume": 358918.1829, "trades": 3170, "taker_buy_base": 70362.4, "taker_buy_quote": 195234.5216 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.775, "high": 2.783, "low": 2.724, "close": 2.736, "volume": 269599.5, "close_time": 1747483199999, "quote_volume": 742940.4272, "trades": 5579, "taker_buy_base": 127818.2, "taker_buy_quote": 352154.3572 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.736, "high": 2.744, "low": 2.67, "close": 2.71, "volume": 286308.1, "close_time": 1747497599999, "quote_volume": 778633.7538, "trades": 5612, "taker_buy_base": 135718.5, "taker_buy_quote": 369396.2774 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.709, "high": 2.724, "low": 2.66, "close": 2.679, "volume": 262509.2, "close_time": 1747511999999, "quote_volume": 707818.1233, "trades": 5822, "taker_buy_base": 131593.3, "taker_buy_quote": 354998.3196 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.68, "high": 2.731, "low": 2.652, "close": 2.693, "volume": 233726.3, "close_time": 1747526399999, "quote_volume": 629695.3062, "trades": 5099, "taker_buy_base": 115431.3, "taker_buy_quote": 311118.686 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.694, "high": 2.716, "low": 2.67, "close": 2.688, "volume": 281863.3, "close_time": 1747540799999, "quote_volume": 758960.0204, "trades": 7278, "taker_buy_base": 150836.6, "taker_buy_quote": 406011.6635 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.689, "high": 2.786, "low": 2.687, "close": 2.784, "volume": 248117.6, "close_time": 1747555199999, "quote_volume": 680796.8002, "trades": 5395, "taker_buy_base": 134395.6, "taker_buy_quote": 369104.2109 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.785, "high": 2.817, "low": 2.752, "close": 2.754, "volume": 329023.8, "close_time": 1747569599999, "quote_volume": 917391.0677, "trades": 6033, "taker_buy_base": 143705.8, "taker_buy_quote": 400846.7348 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.754, "high": 2.944, "low": 2.735, "close": 2.931, "volume": 552826.1, "close_time": 1747583999999, "quote_volume": 1574862.6918, "trades": 10182, "taker_buy_base": 288981.7, "taker_buy_quote": 822044.1099 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.932, "high": 2.946, "low": 2.693, "close": 2.695, "volume": 699426.5, "close_time": 1747598399999, "quote_volume": 1968911.7696, "trades": 11679, "taker_buy_base": 331419.1, "taker_buy_quote": 933819.1178 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.694, "high": 2.882, "low": 2.643, "close": 2.868, "volume": 541231.6, "close_time": 1747612799999, "quote_volume": 1479965.5663, "trades": 11251, "taker_buy_base": 277501.7, "taker_buy_quote": 758866.9111 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.869, "high": 2.879, "low": 2.693, "close": 2.693, "volume": 383085.5, "close_time": 1747627199999, "quote_volume": 1065867.7836, "trades": 8169, "taker_buy_base": 197329.6, "taker_buy_quote": 548454.1096 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.694, "high": 2.736, "low": 2.65, "close": 2.717, "volume": 364115.2, "close_time": 1747641599999, "quote_volume": 980386.9784, "trades": 6978, "taker_buy_base": 177881.5, "taker_buy_quote": 479306.7398 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.717, "high": 2.731, "low": 2.669, "close": 2.688, "volume": 257940.7, "close_time": 1747655999999, "quote_volume": 695007.5463, "trades": 5066, "taker_buy_base": 120676.0, "taker_buy_quote": 325052.7997 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.688, "high": 2.762, "low": 2.646, "close": 2.748, "volume": 493673.0, "close_time": 1747670399999, "quote_volume": 1339265.5576, "trades": 9478, "taker_buy_base": 265713.4, "taker_buy_quote": 721331.9766 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.749, "high": 2.815, "low": 2.719, "close": 2.772, "volume": 499364.8, "close_time": 1747684799999, "quote_volume": 1379174.844, "trades": 8501, "taker_buy_base": 255866.8, "taker_buy_quote": 706593.2625 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.771, "high": 2.779, "low": 2.724, "close": 2.772, "volume": 216821.2, "close_time": 1747699199999, "quote_volume": 597044.8072, "trades": 4651, "taker_buy_base": 111725.5, "taker_buy_quote": 307648.5914 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.772, "high": 2.889, "low": 2.746, "close": 2.818, "volume": 369622.0, "close_time": 1747713599999, "quote_volume": 1040058.6057, "trades": 6086, "taker_buy_base": 186644.7, "taker_buy_quote": 525291.1539 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.818, "high": 2.856, "low": 2.774, "close": 2.784, "volume": 243265.3, "close_time": 1747727999999, "quote_volume": 684982.5757, "trades": 4936, "taker_buy_base": 118412.6, "taker_buy_quote": 333541.4426 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.783, "high": 2.798, "low": 2.706, "close": 2.735, "volume": 389280.5, "close_time": 1747742399999, "quote_volume": 1072941.6389, "trades": 7063, "taker_buy_base": 194216.1, "taker_buy_quote": 535734.986 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.735, "high": 2.742, "low": 2.697, "close": 2.725, "volume": 336671.1, "close_time": 1747756799999, "quote_volume": 914867.9265, "trades": 6152, "taker_buy_base": 167651.1, "taker_buy_quote": 455565.2802 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.724, "high": 2.774, "low": 2.676, "close": 2.759, "volume": 310582.2, "close_time": 1747771199999, "quote_volume": 846343.3872, "trades": 5644, "taker_buy_base": 158568.7, "taker_buy_quote": 432211.6658 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.758, "high": 2.853, "low": 2.747, "close": 2.814, "volume": 415719.8, "close_time": 1747785599999, "quote_volume": 1167066.768, "trades": 7258, "taker_buy_base": 214597.6, "taker_buy_quote": 602423.4692 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.815, "high": 2.836, "low": 2.76, "close": 2.823, "volume": 362781.8, "close_time": 1747799999999, "quote_volume": 1020261.4262, "trades": 5091, "taker_buy_base": 239751.7, "taker_buy_quote": 674858.1863 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.823, "high": 2.866, "low": 2.78, "close": 2.801, "volume": 354417.5, "close_time": 1747814399999, "quote_volume": 1003348.1101, "trades": 6499, "taker_buy_base": 171131.9, "taker_buy_quote": 484384.1737 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.802, "high": 2.831, "low": 2.757, "close": 2.811, "volume": 227194.4, "close_time": 1747828799999, "quote_volume": 632430.3001, "trades": 5216, "taker_buy_base": 110199.4, "taker_buy_quote": 306630.8985 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.812, "high": 2.889, "low": 2.771, "close": 2.882, "volume": 446459.8, "close_time": 1747843199999, "quote_volume": 1266869.2609, "trades": 9164, "taker_buy_base": 208263.8, "taker_buy_quote": 590759.6129 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.883, "high": 2.966, "low": 2.765, "close": 2.834, "volume": 1145037.4, "close_time": 1747857599999, "quote_volume": 3241744.6229, "trades": 18077, "taker_buy_base": 532294.5, "taker_buy_quote": 1508096.0143 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.834, "high": 2.914, "low": 2.806, "close": 2.865, "volume": 551368.2, "close_time": 1747871999999, "quote_volume": 1574558.6154, "trades": 9202, "taker_buy_base": 338313.2, "taker_buy_quote": 967163.0972 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.865, "high": 2.959, "low": 2.865, "close": 2.946, "volume": 401243.4, "close_time": 1747886399999, "quote_volume": 1164581.8933, "trades": 6976, "taker_buy_base": 187682.2, "taker_buy_quote": 544929.5426 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.946, "high": 2.98, "low": 2.914, "close": 2.97, "volume": 364137.2, "close_time": 1747900799999, "quote_volume": 1070705.4688, "trades": 6238, "taker_buy_base": 192289.0, "taker_buy_quote": 565533.2563 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.97, "high": 3.056, "low": 2.964, "close": 3.027, "volume": 430935.4, "close_time": 1747915199999, "quote_volume": 1297882.7423, "trades": 6572, "taker_buy_base": 217712.2, "taker_buy_quote": 655619.3041 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.027, "high": 3.102, "low": 2.963, "close": 3.061, "volume": 447405.1, "close_time": 1747929599999, "quote_volume": 1355658.3181, "trades": 6714, "taker_buy_base": 224828.6, "taker_buy_quote": 681595.6995 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.06, "high": 3.095, "low": 3.036, "close": 3.072, "volume": 391524.7, "close_time": 1747943999999, "quote_volume": 1201587.9843, "trades": 5857, "taker_buy_base": 197787.3, "taker_buy_quote": 607181.5016 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.074, "high": 3.103, "low": 3.017, "close": 3.078, "volume": 283767.5, "close_time": 1747958399999, "quote_volume": 869763.3625, "trades": 5223, "taker_buy_base": 141431.1, "taker_buy_quote": 433832.8703 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.079, "high": 3.157, "low": 3.04, "close": 3.153, "volume": 343099.9, "close_time": 1747972799999, "quote_volume": 1064473.8977, "trades": 6692, "taker_buy_base": 169144.2, "taker_buy_quote": 525521.3556 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.154, "high": 3.16, "low": 3.028, "close": 3.041, "volume": 330491.7, "close_time": 1747987199999, "quote_volume": 1018344.3762, "trades": 6398, "taker_buy_base": 144919.3, "taker_buy_quote": 446882.5202 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.042, "high": 3.13, "low": 2.908, "close": 2.922, "volume": 592174.7, "close_time": 1748001599999, "quote_volume": 1784690.8376, "trades": 9284, "taker_buy_base": 246907.8, "taker_buy_quote": 746680.1008 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.925, "high": 2.984, "low": 2.839, "close": 2.917, "volume": 957419.2, "close_time": 1748015999999, "quote_volume": 2785885.3483, "trades": 12592, "taker_buy_base": 393631.1, "taker_buy_quote": 1147910.7957 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.918, "high": 2.958, "low": 2.887, "close": 2.914, "volume": 363947.0, "close_time": 1748030399999, "quote_volume": 1063434.1046, "trades": 5677, "taker_buy_base": 174574.7, "taker_buy_quote": 510147.8888 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.915, "high": 2.915, "low": 2.784, "close": 2.797, "volume": 352850.2, "close_time": 1748044799999, "quote_volume": 1005348.7856, "trades": 5662, "taker_buy_base": 159300.0, "taker_buy_quote": 453763.4378 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.798, "high": 2.846, "low": 2.786, "close": 2.833, "volume": 281759.5, "close_time": 1748059199999, "quote_volume": 794437.5338, "trades": 4736, "taker_buy_base": 144157.0, "taker_buy_quote": 406346.5508 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.833, "high": 2.856, "low": 2.811, "close": 2.82, "volume": 184127.5, "close_time": 1748073599999, "quote_volume": 521300.1997, "trades": 3370, "taker_buy_base": 108024.4, "taker_buy_quote": 305657.1086 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.82, "high": 2.861, "low": 2.799, "close": 2.838, "volume": 190972.9, "close_time": 1748087999999, "quote_volume": 540402.9758, "trades": 3657, "taker_buy_base": 93051.2, "taker_buy_quote": 263280.4231 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.838, "high": 2.842, "low": 2.791, "close": 2.809, "volume": 256681.1, "close_time": 1748102399999, "quote_volume": 722813.141, "trades": 3875, "taker_buy_base": 127765.0, "taker_buy_quote": 359728.8953 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.808, "high": 2.828, "low": 2.779, "close": 2.796, "volume": 154484.5, "close_time": 1748116799999, "quote_volume": 432546.236, "trades": 3108, "taker_buy_base": 75108.5, "taker_buy_quote": 210312.2698 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.797, "high": 2.811, "low": 2.759, "close": 2.776, "volume": 257372.7, "close_time": 1748131199999, "quote_volume": 716659.5124, "trades": 4587, "taker_buy_base": 121054.6, "taker_buy_quote": 336996.0516 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.777, "high": 2.787, "low": 2.724, "close": 2.765, "volume": 266305.2, "close_time": 1748145599999, "quote_volume": 733088.6022, "trades": 4171, "taker_buy_base": 131447.6, "taker_buy_quote": 361877.3698 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.766, "high": 2.792, "low": 2.742, "close": 2.751, "volume": 132428.0, "close_time": 1748159999999, "quote_volume": 366491.4241, "trades": 2389, "taker_buy_base": 65197.9, "taker_buy_quote": 180453.0742 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.752, "high": 2.752, "low": 2.685, "close": 2.698, "volume": 305034.9, "close_time": 1748174399999, "quote_volume": 825477.0297, "trades": 3357, "taker_buy_base": 132317.3, "taker_buy_quote": 358199.0558 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.697, "high": 2.724, "low": 2.634, "close": 2.681, "volume": 333102.7, "close_time": 1748188799999, "quote_volume": 893661.5658, "trades": 4751, "taker_buy_base": 160295.1, "taker_buy_quote": 430131.3797 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.681, "high": 2.707, "low": 2.65, "close": 2.694, "volume": 203496.8, "close_time": 1748203199999, "quote_volume": 544061.0764, "trades": 3456, "taker_buy_base": 100323.0, "taker_buy_quote": 268235.4945 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.695, "high": 2.816, "low": 2.67, "close": 2.797, "volume": 364056.5, "close_time": 1748217599999, "quote_volume": 1000920.7516, "trades": 5110, "taker_buy_base": 203886.0, "taker_buy_quote": 560705.0798 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.798, "high": 2.845, "low": 2.779, "close": 2.811, "volume": 232836.4, "close_time": 1748231999999, "quote_volume": 654241.2118, "trades": 3408, "taker_buy_base": 115174.1, "taker_buy_quote": 323653.4627 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.812, "high": 2.872, "low": 2.795, "close": 2.859, "volume": 325852.5, "close_time": 1748246399999, "quote_volume": 921411.6719, "trades": 4558, "taker_buy_base": 165334.5, "taker_buy_quote": 467299.2946 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.86, "high": 2.865, "low": 2.802, "close": 2.809, "volume": 250868.8, "close_time": 1748260799999, "quote_volume": 710719.0306, "trades": 3757, "taker_buy_base": 136614.1, "taker_buy_quote": 387012.9638 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.812, "high": 2.854, "low": 2.76, "close": 2.819, "volume": 469229.8, "close_time": 1748275199999, "quote_volume": 1317891.8647, "trades": 5986, "taker_buy_base": 216454.6, "taker_buy_quote": 607696.6498 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.819, "high": 2.836, "low": 2.744, "close": 2.756, "volume": 329981.4, "close_time": 1748289599999, "quote_volume": 915050.9407, "trades": 5502, "taker_buy_base": 160403.5, "taker_buy_quote": 444814.2569 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.757, "high": 2.791, "low": 2.738, "close": 2.77, "volume": 283550.8, "close_time": 1748303999999, "quote_volume": 782881.7445, "trades": 5641, "taker_buy_base": 127737.4, "taker_buy_quote": 352652.1135 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.771, "high": 2.818, "low": 2.7, "close": 2.787, "volume": 322639.7, "close_time": 1748318399999, "quote_volume": 890699.3704, "trades": 5389, "taker_buy_base": 153570.5, "taker_buy_quote": 423993.6171 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.786, "high": 2.864, "low": 2.769, "close": 2.852, "volume": 333902.9, "close_time": 1748332799999, "quote_volume": 943108.5729, "trades": 4834, "taker_buy_base": 181710.1, "taker_buy_quote": 513687.2666 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.853, "high": 2.898, "low": 2.846, "close": 2.879, "volume": 337558.6, "close_time": 1748347199999, "quote_volume": 970254.5008, "trades": 5561, "taker_buy_base": 171867.9, "taker_buy_quote": 494020.8145 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.881, "high": 2.927, "low": 2.819, "close": 2.882, "volume": 554036.6, "close_time": 1748361599999, "quote_volume": 1594494.4058, "trades": 7586, "taker_buy_base": 316620.2, "taker_buy_quote": 912472.4598 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.884, "high": 2.912, "low": 2.855, "close": 2.866, "volume": 292804.0, "close_time": 1748375999999, "quote_volume": 844622.9536, "trades": 5000, "taker_buy_base": 160052.9, "taker_buy_quote": 461833.6508 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.867, "high": 2.878, "low": 2.809, "close": 2.819, "volume": 175125.7, "close_time": 1748390399999, "quote_volume": 497016.489, "trades": 3490, "taker_buy_base": 86732.4, "taker_buy_quote": 246203.7483 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.819, "high": 2.841, "low": 2.79, "close": 2.83, "volume": 286314.5, "close_time": 1748404799999, "quote_volume": 806047.9778, "trades": 5004, "taker_buy_base": 143682.5, "taker_buy_quote": 404433.924 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.829, "high": 2.847, "low": 2.806, "close": 2.83, "volume": 305535.6, "close_time": 1748419199999, "quote_volume": 863024.8654, "trades": 4056, "taker_buy_base": 109593.4, "taker_buy_quote": 309795.8306 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.831, "high": 2.88, "low": 2.812, "close": 2.87, "volume": 460869.5, "close_time": 1748433599999, "quote_volume": 1316156.7324, "trades": 4909, "taker_buy_base": 281176.2, "taker_buy_quote": 804130.6651 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.871, "high": 2.9, "low": 2.774, "close": 2.782, "volume": 599995.1, "close_time": 1748447999999, "quote_volume": 1702431.7847, "trades": 7403, "taker_buy_base": 294650.2, "taker_buy_quote": 836021.5339 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.783, "high": 2.844, "low": 2.743, "close": 2.749, "volume": 522824.0, "close_time": 1748462399999, "quote_volume": 1458467.4972, "trades": 6342, "taker_buy_base": 208033.0, "taker_buy_quote": 582406.7439 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.749, "high": 2.874, "low": 2.739, "close": 2.87, "volume": 498295.7, "close_time": 1748476799999, "quote_volume": 1402097.9735, "trades": 6446, "taker_buy_base": 309575.2, "taker_buy_quote": 873331.6658 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.872, "high": 2.99, "low": 2.848, "close": 2.947, "volume": 637255.6, "close_time": 1748491199999, "quote_volume": 1863804.3912, "trades": 9808, "taker_buy_base": 350838.2, "taker_buy_quote": 1026703.0881 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.947, "high": 2.966, "low": 2.885, "close": 2.938, "volume": 315000.1, "close_time": 1748505599999, "quote_volume": 923861.727, "trades": 5099, "taker_buy_base": 153143.6, "taker_buy_quote": 448823.8338 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.941, "high": 2.969, "low": 2.915, "close": 2.946, "volume": 340335.8, "close_time": 1748519999999, "quote_volume": 1001094.1983, "trades": 5051, "taker_buy_base": 185480.8, "taker_buy_quote": 545990.4353 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.944, "high": 2.948, "low": 2.812, "close": 2.835, "volume": 550792.9, "close_time": 1748534399999, "quote_volume": 1580548.2236, "trades": 7964, "taker_buy_base": 272010.9, "taker_buy_quote": 780868.7795 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.837, "high": 2.85, "low": 2.762, "close": 2.775, "volume": 627535.6, "close_time": 1748548799999, "quote_volume": 1763980.0997, "trades": 7917, "taker_buy_base": 239758.4, "taker_buy_quote": 673390.6871 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.776, "high": 2.83, "low": 2.745, "close": 2.755, "volume": 282929.7, "close_time": 1748563199999, "quote_volume": 790314.9055, "trades": 4774, "taker_buy_base": 144005.4, "taker_buy_quote": 402517.0857 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.754, "high": 2.77, "low": 2.581, "close": 2.672, "volume": 643099.5, "close_time": 1748577599999, "quote_volume": 1709955.7392, "trades": 10102, "taker_buy_base": 289168.8, "taker_buy_quote": 769023.7245 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.673, "high": 2.673, "low": 2.598, "close": 2.619, "volume": 336373.1, "close_time": 1748591999999, "quote_volume": 886548.6541, "trades": 5404, "taker_buy_base": 154268.8, "taker_buy_quote": 406743.2877 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.619, "high": 2.652, "low": 2.602, "close": 2.648, "volume": 325819.6, "close_time": 1748606399999, "quote_volume": 855536.4676, "trades": 5122, "taker_buy_base": 162235.5, "taker_buy_quote": 426094.7094 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.648, "high": 2.656, "low": 2.579, "close": 2.582, "volume": 529148.5, "close_time": 1748620799999, "quote_volume": 1379800.2896, "trades": 6102, "taker_buy_base": 260503.3, "taker_buy_quote": 679242.8696 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.583, "high": 2.594, "low": 2.476, "close": 2.525, "volume": 656863.4, "close_time": 1748635199999, "quote_volume": 1651611.9338, "trades": 7059, "taker_buy_base": 300165.8, "taker_buy_quote": 755122.2122 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.525, "high": 2.531, "low": 2.412, "close": 2.446, "volume": 528748.3, "close_time": 1748649599999, "quote_volume": 1301887.3177, "trades": 6419, "taker_buy_base": 245800.4, "taker_buy_quote": 605334.3614 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.445, "high": 2.455, "low": 2.334, "close": 2.369, "volume": 774345.0, "close_time": 1748663999999, "quote_volume": 1845859.106, "trades": 8490, "taker_buy_base": 407075.9, "taker_buy_quote": 971628.6546 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.369, "high": 2.421, "low": 2.351, "close": 2.414, "volume": 255569.1, "close_time": 1748678399999, "quote_volume": 611444.2136, "trades": 3146, "taker_buy_base": 142183.6, "taker_buy_quote": 340262.4582 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.414, "high": 2.423, "low": 2.369, "close": 2.38, "volume": 270047.9, "close_time": 1748692799999, "quote_volume": 647051.173, "trades": 3277, "taker_buy_base": 129894.1, "taker_buy_quote": 311120.1502 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.379, "high": 2.468, "low": 2.376, "close": 2.435, "volume": 299445.4, "close_time": 1748707199999, "quote_volume": 729042.8827, "trades": 4486, "taker_buy_base": 152106.6, "taker_buy_quote": 370318.9316 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.435, "high": 2.468, "low": 2.408, "close": 2.424, "volume": 239980.7, "close_time": 1748721599999, "quote_volume": 584701.7618, "trades": 3524, "taker_buy_base": 116615.9, "taker_buy_quote": 284086.4878 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.423, "high": 2.457, "low": 2.413, "close": 2.421, "volume": 243209.5, "close_time": 1748735999999, "quote_volume": 591570.7346, "trades": 3842, "taker_buy_base": 122377.3, "taker_buy_quote": 297775.5269 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.423, "high": 2.435, "low": 2.386, "close": 2.414, "volume": 130234.0, "close_time": 1748750399999, "quote_volume": 313768.0919, "trades": 3138, "taker_buy_base": 59932.7, "taker_buy_quote": 144463.0129 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.414, "high": 2.444, "low": 2.4, "close": 2.41, "volume": 108726.3, "close_time": 1748764799999, "quote_volume": 263164.1281, "trades": 2860, "taker_buy_base": 51508.5, "taker_buy_quote": 124701.0549 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.41, "high": 2.419, "low": 2.353, "close": 2.395, "volume": 267464.8, "close_time": 1748779199999, "quote_volume": 637585.693, "trades": 4988, "taker_buy_base": 132733.7, "taker_buy_quote": 316361.1543 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.395, "high": 2.442, "low": 2.372, "close": 2.432, "volume": 193362.8, "close_time": 1748793599999, "quote_volume": 466726.8381, "trades": 4289, "taker_buy_base": 98355.3, "taker_buy_quote": 237450.5662 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.433, "high": 2.473, "low": 2.387, "close": 2.434, "volume": 273740.4, "close_time": 1748807999999, "quote_volume": 667094.8833, "trades": 3970, "taker_buy_base": 143562.7, "taker_buy_quote": 349710.3925 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.435, "high": 2.475, "low": 2.423, "close": 2.464, "volume": 139740.5, "close_time": 1748822399999, "quote_volume": 342219.4704, "trades": 3052, "taker_buy_base": 68595.5, "taker_buy_quote": 168012.1587 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.465, "high": 2.48, "low": 2.416, "close": 2.422, "volume": 154811.2, "close_time": 1748836799999, "quote_volume": 379256.1673, "trades": 2297, "taker_buy_base": 71575.1, "taker_buy_quote": 175550.3417 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.421, "high": 2.449, "low": 2.4, "close": 2.431, "volume": 139223.3, "close_time": 1748851199999, "quote_volume": 337436.7918, "trades": 1866, "taker_buy_base": 80055.5, "taker_buy_quote": 194048.4142 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.433, "high": 2.443, "low": 2.376, "close": 2.388, "volume": 343962.7, "close_time": 1748865599999, "quote_volume": 824291.4671, "trades": 4227, "taker_buy_base": 175411.4, "taker_buy_quote": 421049.0982 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.389, "high": 2.445, "low": 2.383, "close": 2.423, "volume": 295849.8, "close_time": 1748879999999, "quote_volume": 714732.0768, "trades": 3922, "taker_buy_base": 140306.3, "taker_buy_quote": 339018.4674 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.423, "high": 2.444, "low": 2.39, "close": 2.405, "volume": 163090.4, "close_time": 1748894399999, "quote_volume": 394251.3259, "trades": 1716, "taker_buy_base": 84120.7, "taker_buy_quote": 203432.6833 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.405, "high": 2.516, "low": 2.405, "close": 2.504, "volume": 290732.3, "close_time": 1748908799999, "quote_volume": 719031.5774, "trades": 3923, "taker_buy_base": 146504.2, "taker_buy_quote": 362367.6105 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.506, "high": 2.578, "low": 2.497, "close": 2.514, "volume": 219028.6, "close_time": 1748923199999, "quote_volume": 556695.4051, "trades": 3361, "taker_buy_base": 107174.8, "taker_buy_quote": 272491.571 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.514, "high": 2.522, "low": 2.49, "close": 2.495, "volume": 217199.7, "close_time": 1748937599999, "quote_volume": 543966.2131, "trades": 2548, "taker_buy_base": 126559.1, "taker_buy_quote": 317106.7806 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.497, "high": 2.53, "low": 2.477, "close": 2.512, "volume": 170961.8, "close_time": 1748951999999, "quote_volume": 428419.7553, "trades": 2935, "taker_buy_base": 87430.6, "taker_buy_quote": 219122.3118 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.514, "high": 2.593, "low": 2.503, "close": 2.573, "volume": 474298.0, "close_time": 1748966399999, "quote_volume": 1213460.4576, "trades": 6023, "taker_buy_base": 246521.1, "taker_buy_quote": 630752.329 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.574, "high": 2.586, "low": 2.54, "close": 2.561, "volume": 297150.5, "close_time": 1748980799999, "quote_volume": 761431.9151, "trades": 4135, "taker_buy_base": 137082.9, "taker_buy_quote": 351359.6803 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.562, "high": 2.562, "low": 2.493, "close": 2.509, "volume": 262324.7, "close_time": 1748995199999, "quote_volume": 661945.1995, "trades": 4470, "taker_buy_base": 129581.6, "taker_buy_quote": 326997.2465 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.508, "high": 2.578, "low": 2.492, "close": 2.546, "volume": 249126.8, "close_time": 1749009599999, "quote_volume": 634054.5245, "trades": 4893, "taker_buy_base": 128814.8, "taker_buy_quote": 328077.0731 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.547, "high": 2.549, "low": 2.509, "close": 2.547, "volume": 158537.3, "close_time": 1749023999999, "quote_volume": 401477.3915, "trades": 3242, "taker_buy_base": 82588.6, "taker_buy_quote": 209148.6234 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.546, "high": 2.564, "low": 2.511, "close": 2.511, "volume": 157485.0, "close_time": 1749038399999, "quote_volume": 399607.937, "trades": 3062, "taker_buy_base": 76163.3, "taker_buy_quote": 193274.0651 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.512, "high": 2.54, "low": 2.467, "close": 2.535, "volume": 368712.5, "close_time": 1749052799999, "quote_volume": 921388.2082, "trades": 5481, "taker_buy_base": 178884.0, "taker_buy_quote": 447440.5471 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.536, "high": 2.539, "low": 2.481, "close": 2.481, "volume": 207402.2, "close_time": 1749067199999, "quote_volume": 519643.1273, "trades": 3409, "taker_buy_base": 93875.8, "taker_buy_quote": 235229.982 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.481, "high": 2.481, "low": 2.421, "close": 2.436, "volume": 295470.2, "close_time": 1749081599999, "quote_volume": 723300.0011, "trades": 5161, "taker_buy_base": 134793.1, "taker_buy_quote": 329709.5279 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.436, "high": 2.475, "low": 2.425, "close": 2.454, "volume": 175966.2, "close_time": 1749095999999, "quote_volume": 431372.2585, "trades": 3485, "taker_buy_base": 85735.9, "taker_buy_quote": 210151.4934 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.455, "high": 2.465, "low": 2.427, "close": 2.453, "volume": 137092.2, "close_time": 1749110399999, "quote_volume": 335344.4466, "trades": 2679, "taker_buy_base": 61779.5, "taker_buy_quote": 151200.0012 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.458, "high": 2.479, "low": 2.434, "close": 2.468, "volume": 198724.3, "close_time": 1749124799999, "quote_volume": 488626.2003, "trades": 3665, "taker_buy_base": 101061.6, "taker_buy_quote": 248524.6069 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.467, "high": 2.52, "low": 2.431, "close": 2.445, "volume": 407888.3, "close_time": 1749139199999, "quote_volume": 1009063.3439, "trades": 6562, "taker_buy_base": 195755.8, "taker_buy_quote": 484556.7416 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.445, "high": 2.448, "low": 2.291, "close": 2.326, "volume": 909185.1, "close_time": 1749153599999, "quote_volume": 2154160.5567, "trades": 10305, "taker_buy_base": 375452.1, "taker_buy_quote": 888036.2969 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.326, "high": 2.335, "low": 2.224, "close": 2.249, "volume": 960129.3, "close_time": 1749167999999, "quote_volume": 2172973.0973, "trades": 8976, "taker_buy_base": 459243.6, "taker_buy_quote": 1039080.6979 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.249, "high": 2.309, "low": 2.245, "close": 2.307, "volume": 205696.6, "close_time": 1749182399999, "quote_volume": 467761.3027, "trades": 2607, "taker_buy_base": 106399.2, "taker_buy_quote": 241990.8955 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.308, "high": 2.322, "low": 2.284, "close": 2.291, "volume": 171803.0, "close_time": 1749196799999, "quote_volume": 395875.5127, "trades": 1841, "taker_buy_base": 106030.7, "taker_buy_quote": 244340.722 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.29, "high": 2.315, "low": 2.2, "close": 2.29, "volume": 761403.3, "close_time": 1749211199999, "quote_volume": 1736751.8334, "trades": 4990, "taker_buy_base": 530393.3, "taker_buy_quote": 1208110.4053 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.291, "high": 2.369, "low": 2.289, "close": 2.338, "volume": 474314.6, "close_time": 1749225599999, "quote_volume": 1104576.524, "trades": 5855, "taker_buy_base": 222939.5, "taker_buy_quote": 519367.6694 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.337, "high": 2.36, "low": 2.297, "close": 2.306, "volume": 292544.2, "close_time": 1749239999999, "quote_volume": 680818.5066, "trades": 4667, "taker_buy_base": 143863.2, "taker_buy_quote": 334968.4634 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.307, "high": 2.341, "low": 2.303, "close": 2.316, "volume": 115380.7, "close_time": 1749254399999, "quote_volume": 267884.3438, "trades": 2101, "taker_buy_base": 61791.2, "taker_buy_quote": 143498.3478 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.316, "high": 2.389, "low": 2.305, "close": 2.384, "volume": 163839.4, "close_time": 1749268799999, "quote_volume": 384731.6127, "trades": 2859, "taker_buy_base": 94591.3, "taker_buy_quote": 222130.1032 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.385, "high": 2.416, "low": 2.374, "close": 2.414, "volume": 113611.5, "close_time": 1749283199999, "quote_volume": 272434.6765, "trades": 1889, "taker_buy_base": 65933.3, "taker_buy_quote": 158201.2414 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.417, "high": 2.457, "low": 2.396, "close": 2.43, "volume": 141984.4, "close_time": 1749297599999, "quote_volume": 344302.0736, "trades": 2463, "taker_buy_base": 74358.1, "taker_buy_quote": 180410.439 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.431, "high": 2.465, "low": 2.427, "close": 2.445, "volume": 216383.2, "close_time": 1749311999999, "quote_volume": 530296.8357, "trades": 2940, "taker_buy_base": 124419.9, "taker_buy_quote": 304865.2502 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.445, "high": 2.449, "low": 2.409, "close": 2.419, "volume": 221947.4, "close_time": 1749326399999, "quote_volume": 538139.6563, "trades": 2658, "taker_buy_base": 92548.6, "taker_buy_quote": 224431.4818 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.419, "high": 2.448, "low": 2.418, "close": 2.424, "volume": 130619.4, "close_time": 1749340799999, "quote_volume": 317569.6388, "trades": 2485, "taker_buy_base": 70880.7, "taker_buy_quote": 172317.5544 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.425, "high": 2.43, "low": 2.4, "close": 2.4, "volume": 227397.0, "close_time": 1749355199999, "quote_volume": 549626.0744, "trades": 2690, "taker_buy_base": 113644.7, "taker_buy_quote": 274663.0848 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.4, "high": 2.412, "low": 2.391, "close": 2.394, "volume": 109923.9, "close_time": 1749369599999, "quote_volume": 264000.1218, "trades": 1717, "taker_buy_base": 57746.5, "taker_buy_quote": 138699.4749 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.394, "high": 2.415, "low": 2.373, "close": 2.413, "volume": 182987.4, "close_time": 1749383999999, "quote_volume": 437733.3153, "trades": 2514, "taker_buy_base": 94759.4, "taker_buy_quote": 226737.477 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.416, "high": 2.448, "low": 2.403, "close": 2.419, "volume": 216836.5, "close_time": 1749398399999, "quote_volume": 525308.6809, "trades": 3652, "taker_buy_base": 107999.7, "taker_buy_quote": 261652.9171 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.42, "high": 2.448, "low": 2.419, "close": 2.444, "volume": 139266.0, "close_time": 1749412799999, "quote_volume": 339612.3478, "trades": 2543, "taker_buy_base": 65961.1, "taker_buy_quote": 160865.5373 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.445, "high": 2.464, "low": 2.418, "close": 2.422, "volume": 237720.2, "close_time": 1749427199999, "quote_volume": 579928.0343, "trades": 2523, "taker_buy_base": 172220.0, "taker_buy_quote": 420161.2113 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.421, "high": 2.436, "low": 2.389, "close": 2.4, "volume": 177781.5, "close_time": 1749441599999, "quote_volume": 429075.9863, "trades": 2960, "taker_buy_base": 87118.4, "taker_buy_quote": 210206.2927 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.4, "high": 2.406, "low": 2.373, "close": 2.397, "volume": 98499.1, "close_time": 1749455999999, "quote_volume": 235196.1124, "trades": 1869, "taker_buy_base": 53340.5, "taker_buy_quote": 127459.7521 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.398, "high": 2.484, "low": 2.389, "close": 2.473, "volume": 270980.8, "close_time": 1749470399999, "quote_volume": 663530.6557, "trades": 4186, "taker_buy_base": 130881.8, "taker_buy_quote": 320819.3034 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.474, "high": 2.476, "low": 2.424, "close": 2.449, "volume": 226752.0, "close_time": 1749484799999, "quote_volume": 555769.5726, "trades": 2910, "taker_buy_base": 104281.0, "taker_buy_quote": 255706.7794 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.45, "high": 2.493, "low": 2.45, "close": 2.471, "volume": 223916.2, "close_time": 1749499199999, "quote_volume": 555151.8384, "trades": 2979, "taker_buy_base": 127121.1, "taker_buy_quote": 315158.9974 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.472, "high": 2.553, "low": 2.466, "close": 2.544, "volume": 254356.0, "close_time": 1749513599999, "quote_volume": 642479.862, "trades": 3817, "taker_buy_base": 134887.9, "taker_buy_quote": 340971.9831 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.545, "high": 2.571, "low": 2.535, "close": 2.541, "volume": 256253.3, "close_time": 1749527999999, "quote_volume": 654132.6991, "trades": 4633, "taker_buy_base": 128551.3, "taker_buy_quote": 328242.7716 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.544, "high": 2.549, "low": 2.503, "close": 2.529, "volume": 196186.6, "close_time": 1749542399999, "quote_volume": 494886.2095, "trades": 3156, "taker_buy_base": 91752.7, "taker_buy_quote": 231640.8552 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.53, "high": 2.629, "low": 2.505, "close": 2.627, "volume": 418355.7, "close_time": 1749556799999, "quote_volume": 1076633.2986, "trades": 5506, "taker_buy_base": 231364.0, "taker_buy_quote": 595628.0866 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.627, "high": 2.66, "low": 2.542, "close": 2.584, "volume": 770006.6, "close_time": 1749571199999, "quote_volume": 2008686.7234, "trades": 8885, "taker_buy_base": 412979.0, "taker_buy_quote": 1078716.809 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.586, "high": 2.643, "low": 2.584, "close": 2.612, "volume": 388191.0, "close_time": 1749585599999, "quote_volume": 1012714.8731, "trades": 5114, "taker_buy_base": 184598.2, "taker_buy_quote": 481748.3356 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.611, "high": 2.665, "low": 2.588, "close": 2.662, "volume": 383996.5, "close_time": 1749599999999, "quote_volume": 1010895.9806, "trades": 5003, "taker_buy_base": 197934.2, "taker_buy_quote": 521068.1894 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.663, "high": 2.67, "low": 2.609, "close": 2.642, "volume": 267119.3, "close_time": 1749614399999, "quote_volume": 704898.3942, "trades": 3898, "taker_buy_base": 136702.7, "taker_buy_quote": 360827.6516 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.641, "high": 2.661, "low": 2.621, "close": 2.643, "volume": 191689.9, "close_time": 1749628799999, "quote_volume": 505623.7611, "trades": 3042, "taker_buy_base": 93338.6, "taker_buy_quote": 246206.2917 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.645, "high": 2.649, "low": 2.588, "close": 2.605, "volume": 246233.6, "close_time": 1749643199999, "quote_volume": 644910.6104, "trades": 3534, "taker_buy_base": 112719.5, "taker_buy_quote": 295161.0998 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.606, "high": 2.731, "low": 2.59, "close": 2.722, "volume": 698827.6, "close_time": 1749657599999, "quote_volume": 1868394.4532, "trades": 8751, "taker_buy_base": 375467.4, "taker_buy_quote": 1004224.7496 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.723, "high": 2.725, "low": 2.608, "close": 2.616, "volume": 502827.5, "close_time": 1749671999999, "quote_volume": 1335788.9654, "trades": 6276, "taker_buy_base": 229807.0, "taker_buy_quote": 610969.4205 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.615, "high": 2.641, "low": 2.559, "close": 2.574, "volume": 277738.8, "close_time": 1749686399999, "quote_volume": 719350.1142, "trades": 4336, "taker_buy_base": 135810.4, "taker_buy_quote": 351733.3607 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.575, "high": 2.581, "low": 2.51, "close": 2.52, "volume": 257697.3, "close_time": 1749700799999, "quote_volume": 655410.2329, "trades": 4383, "taker_buy_base": 122356.6, "taker_buy_quote": 311278.2515 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.522, "high": 2.534, "low": 2.498, "close": 2.509, "volume": 217156.9, "close_time": 1749715199999, "quote_volume": 546596.306, "trades": 2933, "taker_buy_base": 111626.4, "taker_buy_quote": 280955.4367 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.508, "high": 2.536, "low": 2.444, "close": 2.448, "volume": 414902.0, "close_time": 1749729599999, "quote_volume": 1031244.5234, "trades": 4890, "taker_buy_base": 215924.3, "taker_buy_quote": 537140.1942 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.448, "high": 2.504, "low": 2.443, "close": 2.451, "volume": 404723.6, "close_time": 1749743999999, "quote_volume": 1004532.9391, "trades": 5143, "taker_buy_base": 193264.2, "taker_buy_quote": 479639.648 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.45, "high": 2.503, "low": 2.409, "close": 2.417, "volume": 505662.7, "close_time": 1749758399999, "quote_volume": 1241675.6794, "trades": 6653, "taker_buy_base": 198234.7, "taker_buy_quote": 487580.5265 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.416, "high": 2.423, "low": 2.367, "close": 2.37, "volume": 344621.8, "close_time": 1749772799999, "quote_volume": 823870.6417, "trades": 5355, "taker_buy_base": 170542.1, "taker_buy_quote": 407794.4052 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.37, "high": 2.371, "low": 2.169, "close": 2.248, "volume": 1235393.5, "close_time": 1749787199999, "quote_volume": 2761242.4361, "trades": 12435, "taker_buy_base": 564042.7, "taker_buy_quote": 1261955.6346 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.245, "high": 2.247, "low": 2.198, "close": 2.241, "volume": 480415.8, "close_time": 1749801599999, "quote_volume": 1069804.5897, "trades": 5436, "taker_buy_base": 239289.6, "taker_buy_quote": 532896.4699 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.242, "high": 2.279, "low": 2.201, "close": 2.244, "volume": 658856.0, "close_time": 1749815999999, "quote_volume": 1475655.0459, "trades": 7598, "taker_buy_base": 318342.6, "taker_buy_quote": 713181.6858 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.245, "high": 2.256, "low": 2.185, "close": 2.24, "volume": 596274.7, "close_time": 1749830399999, "quote_volume": 1327244.2984, "trades": 7489, "taker_buy_base": 298111.1, "taker_buy_quote": 663818.7942 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.241, "high": 2.278, "low": 2.161, "close": 2.184, "volume": 696116.0, "close_time": 1749844799999, "quote_volume": 1542097.3466, "trades": 8159, "taker_buy_base": 340997.1, "taker_buy_quote": 755937.2665 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.186, "high": 2.242, "low": 2.179, "close": 2.241, "volume": 408114.1, "close_time": 1749859199999, "quote_volume": 902583.8258, "trades": 4915, "taker_buy_base": 218350.3, "taker_buy_quote": 483032.4631 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.241, "high": 2.245, "low": 2.21, "close": 2.221, "volume": 276103.3, "close_time": 1749873599999, "quote_volume": 615449.3106, "trades": 3209, "taker_buy_base": 135243.8, "taker_buy_quote": 301499.2627 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.221, "high": 2.246, "low": 2.208, "close": 2.229, "volume": 214563.9, "close_time": 1749887999999, "quote_volume": 477985.3486, "trades": 3711, "taker_buy_base": 106297.7, "taker_buy_quote": 236789.4936 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.229, "high": 2.245, "low": 2.215, "close": 2.238, "volume": 252566.1, "close_time": 1749902399999, "quote_volume": 562588.7571, "trades": 4363, "taker_buy_base": 133871.5, "taker_buy_quote": 298181.0878 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.235, "high": 2.249, "low": 2.189, "close": 2.203, "volume": 323598.7, "close_time": 1749916799999, "quote_volume": 719434.5763, "trades": 5190, "taker_buy_base": 149588.9, "taker_buy_quote": 332923.5021 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.202, "high": 2.212, "low": 2.16, "close": 2.187, "volume": 376737.7, "close_time": 1749931199999, "quote_volume": 824042.1299, "trades": 5106, "taker_buy_base": 174093.2, "taker_buy_quote": 381073.2922 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.188, "high": 2.245, "low": 2.17, "close": 2.234, "volume": 295281.4, "close_time": 1749945599999, "quote_volume": 653302.5817, "trades": 4232, "taker_buy_base": 151426.2, "taker_buy_quote": 334959.8568 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.234, "high": 2.248, "low": 2.229, "close": 2.239, "volume": 95755.2, "close_time": 1749959999999, "quote_volume": 214326.1296, "trades": 1402, "taker_buy_base": 53126.2, "taker_buy_quote": 118900.1333 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.239, "high": 2.274, "low": 2.232, "close": 2.239, "volume": 184545.1, "close_time": 1749974399999, "quote_volume": 415107.1798, "trades": 2745, "taker_buy_base": 99278.4, "taker_buy_quote": 223380.5721 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.241, "high": 2.243, "low": 2.194, "close": 2.204, "volume": 289578.7, "close_time": 1749988799999, "quote_volume": 642713.3094, "trades": 4397, "taker_buy_base": 129941.2, "taker_buy_quote": 288497.4399 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.205, "high": 2.245, "low": 2.201, "close": 2.215, "volume": 327448.2, "close_time": 1750003199999, "quote_volume": 727498.1625, "trades": 5006, "taker_buy_base": 157627.3, "taker_buy_quote": 350224.0405 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.216, "high": 2.227, "low": 2.187, "close": 2.197, "volume": 240382.5, "close_time": 1750017599999, "quote_volume": 531229.9293, "trades": 4631, "taker_buy_base": 117766.7, "taker_buy_quote": 260160.8591 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.197, "high": 2.233, "low": 2.171, "close": 2.228, "volume": 315341.3, "close_time": 1750031999999, "quote_volume": 694851.1205, "trades": 4940, "taker_buy_base": 164908.2, "taker_buy_quote": 363716.4889 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.23, "high": 2.27, "low": 2.206, "close": 2.248, "volume": 272832.9, "close_time": 1750046399999, "quote_volume": 610755.5559, "trades": 3877, "taker_buy_base": 141122.5, "taker_buy_quote": 316041.1653 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.249, "high": 2.324, "low": 2.249, "close": 2.309, "volume": 448560.5, "close_time": 1750060799999, "quote_volume": 1023260.7373, "trades": 4344, "taker_buy_base": 268221.7, "taker_buy_quote": 610966.1374 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.309, "high": 2.328, "low": 2.291, "close": 2.317, "volume": 273216.8, "close_time": 1750075199999, "quote_volume": 631947.7269, "trades": 2870, "taker_buy_base": 154833.4, "taker_buy_quote": 358087.1928 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.317, "high": 2.367, "low": 2.304, "close": 2.354, "volume": 564028.9, "close_time": 1750089599999, "quote_volume": 1321059.7582, "trades": 6658, "taker_buy_base": 290329.7, "taker_buy_quote": 680433.3535 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.355, "high": 2.388, "low": 2.354, "close": 2.368, "volume": 418097.6, "close_time": 1750103999999, "quote_volume": 992046.9068, "trades": 5460, "taker_buy_base": 231680.8, "taker_buy_quote": 549938.532 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.37, "high": 2.392, "low": 2.268, "close": 2.274, "volume": 523639.1, "close_time": 1750118399999, "quote_volume": 1223192.6978, "trades": 7364, "taker_buy_base": 268226.6, "taker_buy_quote": 626946.6628 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.273, "high": 2.3, "low": 2.21, "close": 2.273, "volume": 578208.0, "close_time": 1750132799999, "quote_volume": 1305470.9084, "trades": 7737, "taker_buy_base": 265875.4, "taker_buy_quote": 600775.5916 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.273, "high": 2.276, "low": 2.23, "close": 2.238, "volume": 367708.4, "close_time": 1750147199999, "quote_volume": 827211.2966, "trades": 4854, "taker_buy_base": 180803.8, "taker_buy_quote": 406760.583 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.236, "high": 2.239, "low": 2.186, "close": 2.197, "volume": 426776.6, "close_time": 1750161599999, "quote_volume": 944034.1121, "trades": 4649, "taker_buy_base": 201648.8, "taker_buy_quote": 446219.1667 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.197, "high": 2.223, "low": 2.134, "close": 2.155, "volume": 540171.4, "close_time": 1750175999999, "quote_volume": 1176407.0055, "trades": 5625, "taker_buy_base": 241423.2, "taker_buy_quote": 526111.021 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.154, "high": 2.196, "low": 2.097, "close": 2.176, "volume": 996665.8, "close_time": 1750190399999, "quote_volume": 2128031.5983, "trades": 9683, "taker_buy_base": 443354.7, "taker_buy_quote": 949459.4722 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.176, "high": 2.186, "low": 2.118, "close": 2.141, "volume": 440290.4, "close_time": 1750204799999, "quote_volume": 946951.0028, "trades": 5310, "taker_buy_base": 219637.3, "taker_buy_quote": 472419.5905 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.142, "high": 2.166, "low": 2.125, "close": 2.151, "volume": 340992.9, "close_time": 1750219199999, "quote_volume": 730981.4736, "trades": 4656, "taker_buy_base": 192825.1, "taker_buy_quote": 413603.9737 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.152, "high": 2.183, "low": 2.15, "close": 2.159, "volume": 237986.9, "close_time": 1750233599999, "quote_volume": 514517.2223, "trades": 3088, "taker_buy_base": 123790.8, "taker_buy_quote": 267612.7362 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.159, "high": 2.172, "low": 2.086, "close": 2.122, "volume": 339687.8, "close_time": 1750247999999, "quote_volume": 721255.5114, "trades": 4398, "taker_buy_base": 165419.0, "taker_buy_quote": 351528.0595 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.121, "high": 2.155, "low": 2.073, "close": 2.127, "volume": 664730.8, "close_time": 1750262399999, "quote_volume": 1407390.5694, "trades": 7629, "taker_buy_base": 329591.5, "taker_buy_quote": 698261.8486 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.126, "high": 2.161, "low": 2.108, "close": 2.113, "volume": 789978.0, "close_time": 1750276799999, "quote_volume": 1684169.4849, "trades": 8330, "taker_buy_base": 379510.2, "taker_buy_quote": 809065.3951 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.115, "high": 2.203, "low": 2.107, "close": 2.188, "volume": 422245.5, "close_time": 1750291199999, "quote_volume": 919845.1497, "trades": 5991, "taker_buy_base": 218110.4, "taker_buy_quote": 475065.4167 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.188, "high": 2.213, "low": 2.167, "close": 2.195, "volume": 377354.4, "close_time": 1750305599999, "quote_volume": 824647.6647, "trades": 6602, "taker_buy_base": 208774.0, "taker_buy_quote": 456202.1333 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.195, "high": 2.209, "low": 2.174, "close": 2.176, "volume": 252915.4, "close_time": 1750319999999, "quote_volume": 554417.3957, "trades": 4101, "taker_buy_base": 126973.2, "taker_buy_quote": 278347.1842 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.177, "high": 2.191, "low": 2.158, "close": 2.161, "volume": 258950.9, "close_time": 1750334399999, "quote_volume": 562767.9297, "trades": 5065, "taker_buy_base": 114562.0, "taker_buy_quote": 249059.1449 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.16, "high": 2.189, "low": 2.154, "close": 2.156, "volume": 276460.5, "close_time": 1750348799999, "quote_volume": 599158.9053, "trades": 4820, "taker_buy_base": 131476.9, "taker_buy_quote": 284899.6308 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.157, "high": 2.203, "low": 2.143, "close": 2.19, "volume": 332512.6, "close_time": 1750363199999, "quote_volume": 724499.6462, "trades": 6274, "taker_buy_base": 158416.2, "taker_buy_quote": 345142.7105 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.193, "high": 2.207, "low": 2.173, "close": 2.18, "volume": 152588.9, "close_time": 1750377599999, "quote_volume": 334120.412, "trades": 4197, "taker_buy_base": 79634.1, "taker_buy_quote": 174384.3588 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.182, "high": 2.191, "low": 2.136, "close": 2.144, "volume": 174503.6, "close_time": 1750391999999, "quote_volume": 377365.919, "trades": 4109, "taker_buy_base": 83268.1, "taker_buy_quote": 180099.3477 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.143, "high": 2.184, "low": 2.119, "close": 2.182, "volume": 170543.1, "close_time": 1750406399999, "quote_volume": 366758.6905, "trades": 3871, "taker_buy_base": 86162.6, "taker_buy_quote": 185252.1919 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.183, "high": 2.201, "low": 2.169, "close": 2.186, "volume": 290899.9, "close_time": 1750420799999, "quote_volume": 635143.8278, "trades": 5420, "taker_buy_base": 135124.0, "taker_buy_quote": 295144.2699 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.186, "high": 2.195, "low": 2.111, "close": 2.12, "volume": 578630.2, "close_time": 1750435199999, "quote_volume": 1240279.6394, "trades": 9391, "taker_buy_base": 255763.1, "taker_buy_quote": 549561.4574 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.12, "high": 2.123, "low": 2.019, "close": 2.082, "volume": 1047740.2, "close_time": 1750449599999, "quote_volume": 2168603.4175, "trades": 15427, "taker_buy_base": 527923.8, "taker_buy_quote": 1092083.9137 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.081, "high": 2.11, "low": 2.051, "close": 2.075, "volume": 389436.2, "close_time": 1750463999999, "quote_volume": 809268.0506, "trades": 5562, "taker_buy_base": 183106.1, "taker_buy_quote": 380470.5017 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.075, "high": 2.105, "low": 2.071, "close": 2.1, "volume": 250431.9, "close_time": 1750478399999, "quote_volume": 523189.4571, "trades": 3146, "taker_buy_base": 113140.2, "taker_buy_quote": 236310.7664 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.1, "high": 2.105, "low": 2.074, "close": 2.078, "volume": 179687.1, "close_time": 1750492799999, "quote_volume": 375218.1899, "trades": 2774, "taker_buy_base": 80255.8, "taker_buy_quote": 167760.0306 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.078, "high": 2.096, "low": 2.071, "close": 2.083, "volume": 213216.9, "close_time": 1750507199999, "quote_volume": 444563.3769, "trades": 3225, "taker_buy_base": 118353.5, "taker_buy_quote": 246766.0444 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.083, "high": 2.085, "low": 2.024, "close": 2.045, "volume": 430054.7, "close_time": 1750521599999, "quote_volume": 880521.0909, "trades": 6483, "taker_buy_base": 213284.8, "taker_buy_quote": 436521.2237 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.045, "high": 2.055, "low": 1.979, "close": 1.981, "volume": 532018.9, "close_time": 1750535999999, "quote_volume": 1069865.3705, "trades": 7971, "taker_buy_base": 244608.3, "taker_buy_quote": 491587.2928 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.981, "high": 2.002, "low": 1.904, "close": 1.974, "volume": 995081.4, "close_time": 1750550399999, "quote_volume": 1947742.2539, "trades": 14090, "taker_buy_base": 550592.3, "taker_buy_quote": 1079461.0428 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.974, "high": 2.009, "low": 1.925, "close": 1.935, "volume": 869734.8, "close_time": 1750564799999, "quote_volume": 1710859.9216, "trades": 12896, "taker_buy_base": 423465.7, "taker_buy_quote": 832309.6696 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.935, "high": 1.963, "low": 1.927, "close": 1.941, "volume": 443707.7, "close_time": 1750579199999, "quote_volume": 864641.9166, "trades": 7013, "taker_buy_base": 206514.0, "taker_buy_quote": 402317.5291 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.944, "high": 1.95, "low": 1.9, "close": 1.917, "volume": 721331.9, "close_time": 1750593599999, "quote_volume": 1388042.0648, "trades": 9294, "taker_buy_base": 365179.4, "taker_buy_quote": 703030.2301 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.918, "high": 1.932, "low": 1.827, "close": 1.859, "volume": 1663592.1, "close_time": 1750607999999, "quote_volume": 3106087.1689, "trades": 18840, "taker_buy_base": 824273.2, "taker_buy_quote": 1539464.033 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.86, "high": 1.87, "low": 1.828, "close": 1.844, "volume": 806363.7, "close_time": 1750622399999, "quote_volume": 1490810.0341, "trades": 8959, "taker_buy_base": 404936.1, "taker_buy_quote": 748272.1197 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.844, "high": 1.902, "low": 1.793, "close": 1.898, "volume": 933604.5, "close_time": 1750636799999, "quote_volume": 1718506.1138, "trades": 11277, "taker_buy_base": 468049.6, "taker_buy_quote": 862499.1635 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.899, "high": 1.925, "low": 1.888, "close": 1.904, "volume": 258568.9, "close_time": 1750651199999, "quote_volume": 492557.7312, "trades": 3680, "taker_buy_base": 140568.3, "taker_buy_quote": 267861.2215 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.904, "high": 1.943, "low": 1.9, "close": 1.921, "volume": 277184.6, "close_time": 1750665599999, "quote_volume": 532541.6657, "trades": 3921, "taker_buy_base": 131685.3, "taker_buy_quote": 253090.7567 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.922, "high": 1.926, "low": 1.895, "close": 1.911, "volume": 288154.7, "close_time": 1750679999999, "quote_volume": 550389.6471, "trades": 3302, "taker_buy_base": 169806.0, "taker_buy_quote": 324440.501 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.912, "high": 1.985, "low": 1.901, "close": 1.936, "volume": 1007245.1, "close_time": 1750694399999, "quote_volume": 1967230.9506, "trades": 12453, "taker_buy_base": 518636.3, "taker_buy_quote": 1013499.8177 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.937, "high": 2.028, "low": 1.864, "close": 2.025, "volume": 1253945.2, "close_time": 1750708799999, "quote_volume": 2435199.6838, "trades": 12778, "taker_buy_base": 660240.7, "taker_buy_quote": 1282013.5466 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.023, "high": 2.149, "low": 2.019, "close": 2.124, "volume": 1031551.2, "close_time": 1750723199999, "quote_volume": 2166129.3924, "trades": 11254, "taker_buy_base": 514641.7, "taker_buy_quote": 1080320.0511 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.125, "high": 2.144, "low": 2.113, "close": 2.14, "volume": 437063.3, "close_time": 1750737599999, "quote_volume": 930145.7354, "trades": 3925, "taker_buy_base": 222874.7, "taker_buy_quote": 474351.1486 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.141, "high": 2.215, "low": 2.129, "close": 2.169, "volume": 577906.8, "close_time": 1750751999999, "quote_volume": 1261443.4322, "trades": 6085, "taker_buy_base": 291305.9, "taker_buy_quote": 635810.3681 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.17, "high": 2.204, "low": 2.155, "close": 2.178, "volume": 590786.1, "close_time": 1750766399999, "quote_volume": 1286171.2502, "trades": 5669, "taker_buy_base": 286246.3, "taker_buy_quote": 623014.0492 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.178, "high": 2.206, "low": 2.163, "close": 2.193, "volume": 701071.8, "close_time": 1750780799999, "quote_volume": 1530549.0344, "trades": 8409, "taker_buy_base": 343376.4, "taker_buy_quote": 749909.2704 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.195, "high": 2.231, "low": 2.162, "close": 2.175, "volume": 721388.1, "close_time": 1750795199999, "quote_volume": 1586947.6325, "trades": 6861, "taker_buy_base": 353633.4, "taker_buy_quote": 778234.933 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.174, "high": 2.197, "low": 2.163, "close": 2.191, "volume": 475141.6, "close_time": 1750809599999, "quote_volume": 1035126.5267, "trades": 5996, "taker_buy_base": 255447.7, "taker_buy_quote": 556479.6967 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.192, "high": 2.197, "low": 2.172, "close": 2.184, "volume": 459763.8, "close_time": 1750823999999, "quote_volume": 1004961.9174, "trades": 4940, "taker_buy_base": 222211.6, "taker_buy_quote": 485561.0767 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.184, "high": 2.199, "low": 2.166, "close": 2.186, "volume": 306062.8, "close_time": 1750838399999, "quote_volume": 668072.1064, "trades": 3165, "taker_buy_base": 149605.5, "taker_buy_quote": 326534.8998 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.187, "high": 2.191, "low": 2.138, "close": 2.179, "volume": 467168.2, "close_time": 1750852799999, "quote_volume": 1008624.9626, "trades": 4553, "taker_buy_base": 239081.0, "taker_buy_quote": 516381.8263 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.178, "high": 2.198, "low": 2.121, "close": 2.124, "volume": 677791.7, "close_time": 1750867199999, "quote_volume": 1463920.6476, "trades": 7723, "taker_buy_base": 295909.6, "taker_buy_quote": 640110.7492 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.126, "high": 2.16, "low": 2.115, "close": 2.151, "volume": 532150.9, "close_time": 1750881599999, "quote_volume": 1135821.4537, "trades": 5970, "taker_buy_base": 292679.4, "taker_buy_quote": 624480.2664 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.151, "high": 2.173, "low": 2.123, "close": 2.139, "volume": 209327.6, "close_time": 1750895999999, "quote_volume": 449033.4359, "trades": 3271, "taker_buy_base": 114063.4, "taker_buy_quote": 244671.827 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.14, "high": 2.192, "low": 2.121, "close": 2.151, "volume": 537183.3, "close_time": 1750910399999, "quote_volume": 1157646.4857, "trades": 6922, "taker_buy_base": 268643.9, "taker_buy_quote": 578967.6686 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.153, "high": 2.169, "low": 2.126, "close": 2.157, "volume": 279397.9, "close_time": 1750924799999, "quote_volume": 599315.2673, "trades": 3810, "taker_buy_base": 143357.4, "taker_buy_quote": 307559.1226 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.157, "high": 2.178, "low": 2.089, "close": 2.09, "volume": 483344.3, "close_time": 1750939199999, "quote_volume": 1028359.2117, "trades": 5855, "taker_buy_base": 247050.3, "taker_buy_quote": 525342.4581 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.09, "high": 2.095, "low": 2.041, "close": 2.06, "volume": 600482.0, "close_time": 1750953599999, "quote_volume": 1241066.1838, "trades": 6713, "taker_buy_base": 276660.2, "taker_buy_quote": 571570.3179 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.058, "high": 2.07, "low": 2.026, "close": 2.064, "volume": 457356.6, "close_time": 1750967999999, "quote_volume": 934325.4409, "trades": 4704, "taker_buy_base": 237329.3, "taker_buy_quote": 484874.492 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.063, "high": 2.11, "low": 2.046, "close": 2.052, "volume": 484911.5, "close_time": 1750982399999, "quote_volume": 1003099.4222, "trades": 6104, "taker_buy_base": 239072.9, "taker_buy_quote": 494812.5853 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.051, "high": 2.087, "low": 2.025, "close": 2.081, "volume": 443997.9, "close_time": 1750996799999, "quote_volume": 915182.6314, "trades": 6512, "taker_buy_base": 241061.4, "taker_buy_quote": 497002.6444 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.081, "high": 2.11, "low": 2.062, "close": 2.066, "volume": 360753.5, "close_time": 1751011199999, "quote_volume": 751647.2171, "trades": 5039, "taker_buy_base": 178346.5, "taker_buy_quote": 371573.4045 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.068, "high": 2.1, "low": 2.064, "close": 2.078, "volume": 288944.6, "close_time": 1751025599999, "quote_volume": 601919.7815, "trades": 3333, "taker_buy_base": 137267.7, "taker_buy_quote": 285907.6291 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.078, "high": 2.093, "low": 2.05, "close": 2.088, "volume": 414534.9, "close_time": 1751039999999, "quote_volume": 856987.2243, "trades": 5340, "taker_buy_base": 206074.8, "taker_buy_quote": 426023.5105 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.088, "high": 2.131, "low": 2.041, "close": 2.07, "volume": 467837.8, "close_time": 1751054399999, "quote_volume": 972153.6943, "trades": 6007, "taker_buy_base": 249563.3, "taker_buy_quote": 518098.0794 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.069, "high": 2.12, "low": 2.066, "close": 2.114, "volume": 271598.3, "close_time": 1751068799999, "quote_volume": 569722.7234, "trades": 3384, "taker_buy_base": 121522.6, "taker_buy_quote": 254854.9752 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.114, "high": 2.125, "low": 2.1, "close": 2.109, "volume": 200221.7, "close_time": 1751083199999, "quote_volume": 423250.5647, "trades": 3043, "taker_buy_base": 111444.2, "taker_buy_quote": 235597.0689 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.11, "high": 2.118, "low": 2.097, "close": 2.108, "volume": 102940.9, "close_time": 1751097599999, "quote_volume": 216840.3045, "trades": 962, "taker_buy_base": 54624.3, "taker_buy_quote": 115091.3861 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.109, "high": 2.116, "low": 2.095, "close": 2.105, "volume": 79800.9, "close_time": 1751111999999, "quote_volume": 168123.2876, "trades": 1084, "taker_buy_base": 44177.1, "taker_buy_quote": 93088.8991 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.106, "high": 2.13, "low": 2.091, "close": 2.127, "volume": 88992.9, "close_time": 1751126399999, "quote_volume": 187423.5483, "trades": 999, "taker_buy_base": 51790.0, "taker_buy_quote": 109046.5718 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.128, "high": 2.163, "low": 2.126, "close": 2.144, "volume": 177386.1, "close_time": 1751140799999, "quote_volume": 380438.5779, "trades": 1859, "taker_buy_base": 100296.4, "taker_buy_quote": 215031.0694 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.146, "high": 2.184, "low": 2.14, "close": 2.169, "volume": 110449.4, "close_time": 1751155199999, "quote_volume": 238555.2095, "trades": 1308, "taker_buy_base": 55839.3, "taker_buy_quote": 120701.0134 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.17, "high": 2.183, "low": 2.134, "close": 2.135, "volume": 151054.1, "close_time": 1751169599999, "quote_volume": 327235.2194, "trades": 1664, "taker_buy_base": 72831.0, "taker_buy_quote": 157842.9444 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.135, "high": 2.15, "low": 2.133, "close": 2.15, "volume": 74790.8, "close_time": 1751183999999, "quote_volume": 160130.409, "trades": 778, "taker_buy_base": 38313.9, "taker_buy_quote": 82073.2016 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.151, "high": 2.162, "low": 2.134, "close": 2.15, "volume": 175419.0, "close_time": 1751198399999, "quote_volume": 376794.8365, "trades": 1441, "taker_buy_base": 92452.1, "taker_buy_quote": 198561.2831 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.15, "high": 2.154, "low": 2.113, "close": 2.119, "volume": 119013.6, "close_time": 1751212799999, "quote_volume": 254312.6724, "trades": 1288, "taker_buy_base": 52340.5, "taker_buy_quote": 111997.8873 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.12, "high": 2.165, "low": 2.116, "close": 2.165, "volume": 105931.4, "close_time": 1751227199999, "quote_volume": 226728.6519, "trades": 1323, "taker_buy_base": 57873.5, "taker_buy_quote": 123868.3531 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.163, "high": 2.296, "low": 2.147, "close": 2.26, "volume": 574493.3, "close_time": 1751241599999, "quote_volume": 1285812.3351, "trades": 5110, "taker_buy_base": 334168.1, "taker_buy_quote": 745112.2233 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.259, "high": 2.276, "low": 2.2, "close": 2.207, "volume": 239868.8, "close_time": 1751255999999, "quote_volume": 538389.2748, "trades": 2243, "taker_buy_base": 119256.6, "taker_buy_quote": 267618.5731 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.207, "high": 2.212, "low": 2.174, "close": 2.206, "volume": 144008.5, "close_time": 1751270399999, "quote_volume": 316225.7097, "trades": 1497, "taker_buy_base": 66495.4, "taker_buy_quote": 145955.7325 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.206, "high": 2.213, "low": 2.16, "close": 2.171, "volume": 177081.0, "close_time": 1751284799999, "quote_volume": 386150.1183, "trades": 2068, "taker_buy_base": 105800.5, "taker_buy_quote": 230761.3746 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.171, "high": 2.185, "low": 2.132, "close": 2.155, "volume": 363691.4, "close_time": 1751299199999, "quote_volume": 785306.5064, "trades": 3302, "taker_buy_base": 191864.6, "taker_buy_quote": 414274.4718 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.156, "high": 2.179, "low": 2.113, "close": 2.176, "volume": 250314.7, "close_time": 1751313599999, "quote_volume": 536705.5658, "trades": 2466, "taker_buy_base": 127177.8, "taker_buy_quote": 272625.1902 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.171, "high": 2.185, "low": 2.14, "close": 2.15, "volume": 183568.5, "close_time": 1751327999999, "quote_volume": 395830.6674, "trades": 1869, "taker_buy_base": 80045.7, "taker_buy_quote": 172766.1651 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.149, "high": 2.167, "low": 2.135, "close": 2.143, "volume": 145419.9, "close_time": 1751342399999, "quote_volume": 312589.4918, "trades": 1536, "taker_buy_base": 72949.0, "taker_buy_quote": 156822.1882 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.143, "high": 2.143, "low": 2.078, "close": 2.108, "volume": 226334.5, "close_time": 1751356799999, "quote_volume": 478242.444, "trades": 1978, "taker_buy_base": 83466.2, "taker_buy_quote": 175877.6014 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.107, "high": 2.107, "low": 2.083, "close": 2.09, "volume": 107672.4, "close_time": 1751371199999, "quote_volume": 225365.8153, "trades": 1328, "taker_buy_base": 41700.3, "taker_buy_quote": 87282.6791 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.09, "high": 2.112, "low": 2.072, "close": 2.081, "volume": 163240.9, "close_time": 1751385599999, "quote_volume": 340765.0681, "trades": 1991, "taker_buy_base": 83028.0, "taker_buy_quote": 173289.639 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.081, "high": 2.089, "low": 2.03, "close": 2.031, "volume": 195425.8, "close_time": 1751399999999, "quote_volume": 401417.5264, "trades": 1703, "taker_buy_base": 101366.7, "taker_buy_quote": 208260.8057 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.032, "high": 2.054, "low": 2.018, "close": 2.04, "volume": 171803.5, "close_time": 1751414399999, "quote_volume": 349797.164, "trades": 1651, "taker_buy_base": 85480.3, "taker_buy_quote": 174012.0749 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.039, "high": 2.075, "low": 2.022, "close": 2.063, "volume": 241376.8, "close_time": 1751428799999, "quote_volume": 494052.8691, "trades": 2220, "taker_buy_base": 116058.1, "taker_buy_quote": 237622.1708 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.064, "high": 2.177, "low": 2.062, "close": 2.162, "volume": 485964.1, "close_time": 1751443199999, "quote_volume": 1038594.2272, "trades": 3899, "taker_buy_base": 244806.7, "taker_buy_quote": 522554.2568 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.163, "high": 2.17, "low": 2.117, "close": 2.118, "volume": 188948.9, "close_time": 1751457599999, "quote_volume": 405636.1842, "trades": 1755, "taker_buy_base": 89428.6, "taker_buy_quote": 192063.1779 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.12, "high": 2.164, "low": 2.111, "close": 2.154, "volume": 240525.4, "close_time": 1751471999999, "quote_volume": 514350.2618, "trades": 2535, "taker_buy_base": 120026.2, "taker_buy_quote": 256759.0155 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.155, "high": 2.243, "low": 2.154, "close": 2.239, "volume": 574507.0, "close_time": 1751486399999, "quote_volume": 1267606.0404, "trades": 4231, "taker_buy_base": 343720.9, "taker_buy_quote": 758428.7073 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.24, "high": 2.271, "low": 2.215, "close": 2.221, "volume": 250419.4, "close_time": 1751500799999, "quote_volume": 561858.4289, "trades": 2285, "taker_buy_base": 132766.5, "taker_buy_quote": 297828.2935 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.222, "high": 2.269, "low": 2.216, "close": 2.264, "volume": 143379.9, "close_time": 1751515199999, "quote_volume": 322386.1299, "trades": 1787, "taker_buy_base": 61030.9, "taker_buy_quote": 137154.575 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.264, "high": 2.345, "low": 2.263, "close": 2.335, "volume": 370501.4, "close_time": 1751529599999, "quote_volume": 858547.9733, "trades": 3508, "taker_buy_base": 200085.4, "taker_buy_quote": 463571.5696 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.336, "high": 2.363, "low": 2.289, "close": 2.293, "volume": 353501.1, "close_time": 1751543999999, "quote_volume": 825832.6447, "trades": 3137, "taker_buy_base": 166183.1, "taker_buy_quote": 388291.0344 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.293, "high": 2.346, "low": 2.252, "close": 2.255, "volume": 434096.9, "close_time": 1751558399999, "quote_volume": 998834.0137, "trades": 4202, "taker_buy_base": 219458.0, "taker_buy_quote": 505465.9419 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.256, "high": 2.28, "low": 2.249, "close": 2.277, "volume": 204616.5, "close_time": 1751572799999, "quote_volume": 462721.5571, "trades": 1917, "taker_buy_base": 100276.4, "taker_buy_quote": 226722.7461 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.279, "high": 2.289, "low": 2.265, "close": 2.276, "volume": 89519.8, "close_time": 1751587199999, "quote_volume": 203894.7415, "trades": 1213, "taker_buy_base": 42884.1, "taker_buy_quote": 97722.9994 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.277, "high": 2.299, "low": 2.243, "close": 2.244, "volume": 118746.3, "close_time": 1751601599999, "quote_volume": 269686.757, "trades": 1460, "taker_buy_base": 58388.6, "taker_buy_quote": 132537.3546 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.245, "high": 2.248, "low": 2.171, "close": 2.173, "volume": 202652.2, "close_time": 1751615999999, "quote_volume": 448492.9517, "trades": 1996, "taker_buy_base": 97719.6, "taker_buy_quote": 216389.581 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.172, "high": 2.202, "low": 2.161, "close": 2.188, "volume": 138614.4, "close_time": 1751630399999, "quote_volume": 302926.682, "trades": 1539, "taker_buy_base": 73852.1, "taker_buy_quote": 161425.5599 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.188, "high": 2.196, "low": 2.141, "close": 2.145, "volume": 151758.6, "close_time": 1751644799999, "quote_volume": 328505.6661, "trades": 1960, "taker_buy_base": 72051.7, "taker_buy_quote": 155927.5283 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.144, "high": 2.146, "low": 2.1, "close": 2.105, "volume": 177440.5, "close_time": 1751659199999, "quote_volume": 375470.6392, "trades": 2324, "taker_buy_base": 85913.8, "taker_buy_quote": 181787.5102 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.105, "high": 2.141, "low": 2.102, "close": 2.134, "volume": 133691.1, "close_time": 1751673599999, "quote_volume": 284075.5223, "trades": 1478, "taker_buy_base": 81889.2, "taker_buy_quote": 174006.0813 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.135, "high": 2.153, "low": 2.114, "close": 2.138, "volume": 98254.0, "close_time": 1751687999999, "quote_volume": 209823.6089, "trades": 1518, "taker_buy_base": 47539.1, "taker_buy_quote": 101510.7883 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.138, "high": 2.141, "low": 2.114, "close": 2.128, "volume": 76451.7, "close_time": 1751702399999, "quote_volume": 162822.3194, "trades": 1044, "taker_buy_base": 36282.5, "taker_buy_quote": 77272.0357 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.13, "high": 2.144, "low": 2.113, "close": 2.134, "volume": 65624.2, "close_time": 1751716799999, "quote_volume": 139589.1458, "trades": 972, "taker_buy_base": 32337.7, "taker_buy_quote": 68858.6114 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.134, "high": 2.139, "low": 2.116, "close": 2.124, "volume": 55760.2, "close_time": 1751731199999, "quote_volume": 118582.5975, "trades": 887, "taker_buy_base": 21342.6, "taker_buy_quote": 45396.6415 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.125, "high": 2.135, "low": 2.098, "close": 2.125, "volume": 65367.2, "close_time": 1751745599999, "quote_volume": 138321.5626, "trades": 866, "taker_buy_base": 26529.1, "taker_buy_quote": 56166.3615 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.125, "high": 2.161, "low": 2.12, "close": 2.15, "volume": 60822.9, "close_time": 1751759999999, "quote_volume": 130358.6217, "trades": 740, "taker_buy_base": 37587.5, "taker_buy_quote": 80547.6798 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.151, "high": 2.151, "low": 2.12, "close": 2.124, "volume": 67450.6, "close_time": 1751774399999, "quote_volume": 144137.2457, "trades": 712, "taker_buy_base": 21708.1, "taker_buy_quote": 46374.0687 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.124, "high": 2.136, "low": 2.114, "close": 2.124, "volume": 43844.9, "close_time": 1751788799999, "quote_volume": 93198.2173, "trades": 674, "taker_buy_base": 23934.8, "taker_buy_quote": 50874.7167 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.124, "high": 2.141, "low": 2.117, "close": 2.14, "volume": 68758.9, "close_time": 1751803199999, "quote_volume": 146486.31, "trades": 1089, "taker_buy_base": 36651.5, "taker_buy_quote": 78083.9657 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.141, "high": 2.197, "low": 2.132, "close": 2.176, "volume": 191926.2, "close_time": 1751817599999, "quote_volume": 416788.2295, "trades": 2296, "taker_buy_base": 91786.5, "taker_buy_quote": 199185.8687 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.175, "high": 2.194, "low": 2.157, "close": 2.174, "volume": 91484.3, "close_time": 1751831999999, "quote_volume": 199252.4156, "trades": 1069, "taker_buy_base": 48332.3, "taker_buy_quote": 105345.17 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.176, "high": 2.225, "low": 2.172, "close": 2.18, "volume": 179263.4, "close_time": 1751846399999, "quote_volume": 394756.7064, "trades": 1733, "taker_buy_base": 76846.5, "taker_buy_quote": 169161.1112 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.181, "high": 2.214, "low": 2.168, "close": 2.188, "volume": 67821.4, "close_time": 1751860799999, "quote_volume": 148457.1876, "trades": 870, "taker_buy_base": 29623.0, "taker_buy_quote": 64823.1464 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.191, "high": 2.2, "low": 2.155, "close": 2.187, "volume": 81682.8, "close_time": 1751875199999, "quote_volume": 177774.4368, "trades": 882, "taker_buy_base": 43618.3, "taker_buy_quote": 95063.7201 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.187, "high": 2.193, "low": 2.162, "close": 2.167, "volume": 71006.6, "close_time": 1751889599999, "quote_volume": 154486.9438, "trades": 861, "taker_buy_base": 36710.4, "taker_buy_quote": 79849.431 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.167, "high": 2.197, "low": 2.152, "close": 2.164, "volume": 209151.3, "close_time": 1751903999999, "quote_volume": 453956.4772, "trades": 2594, "taker_buy_base": 98024.2, "taker_buy_quote": 212701.6927 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.164, "high": 2.178, "low": 2.133, "close": 2.163, "volume": 239682.2, "close_time": 1751918399999, "quote_volume": 516875.3454, "trades": 5259, "taker_buy_base": 119612.2, "taker_buy_quote": 257792.6938 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.163, "high": 2.163, "low": 2.134, "close": 2.16, "volume": 213988.5, "close_time": 1751932799999, "quote_volume": 458407.0255, "trades": 2444, "taker_buy_base": 54365.9, "taker_buy_quote": 116662.9422 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.157, "high": 2.171, "low": 2.122, "close": 2.136, "volume": 201862.5, "close_time": 1751947199999, "quote_volume": 432749.8114, "trades": 3097, "taker_buy_base": 105954.2, "taker_buy_quote": 227131.2994 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.136, "high": 2.146, "low": 2.126, "close": 2.14, "volume": 90512.6, "close_time": 1751961599999, "quote_volume": 193218.3703, "trades": 1482, "taker_buy_base": 39711.4, "taker_buy_quote": 84761.4877 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.139, "high": 2.18, "low": 2.122, "close": 2.168, "volume": 105983.4, "close_time": 1751975999999, "quote_volume": 227898.8613, "trades": 2163, "taker_buy_base": 42763.2, "taker_buy_quote": 91814.2098 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.169, "high": 2.195, "low": 2.152, "close": 2.16, "volume": 215598.0, "close_time": 1751990399999, "quote_volume": 468352.0653, "trades": 3188, "taker_buy_base": 111085.5, "taker_buy_quote": 241187.3634 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.163, "high": 2.25, "low": 2.154, "close": 2.247, "volume": 392996.6, "close_time": 1752004799999, "quote_volume": 872024.5158, "trades": 4657, "taker_buy_base": 234332.5, "taker_buy_quote": 519753.3444 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.248, "high": 2.266, "low": 2.227, "close": 2.244, "volume": 207100.4, "close_time": 1752019199999, "quote_volume": 464626.4754, "trades": 3058, "taker_buy_base": 110899.4, "taker_buy_quote": 248942.5242 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.246, "high": 2.249, "low": 2.206, "close": 2.213, "volume": 97264.4, "close_time": 1752033599999, "quote_volume": 216152.8158, "trades": 1903, "taker_buy_base": 51757.1, "taker_buy_quote": 114940.4944 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.214, "high": 2.268, "low": 2.21, "close": 2.263, "volume": 201931.5, "close_time": 1752047999999, "quote_volume": 454075.6986, "trades": 3007, "taker_buy_base": 103270.8, "taker_buy_quote": 232175.6938 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.264, "high": 2.274, "low": 2.243, "close": 2.263, "volume": 173443.9, "close_time": 1752062399999, "quote_volume": 392070.5787, "trades": 2688, "taker_buy_base": 86425.5, "taker_buy_quote": 195298.1279 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.264, "high": 2.291, "low": 2.245, "close": 2.265, "volume": 336624.3, "close_time": 1752076799999, "quote_volume": 764912.0599, "trades": 4554, "taker_buy_base": 179026.7, "taker_buy_quote": 406744.6793 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.266, "high": 2.341, "low": 2.265, "close": 2.331, "volume": 383477.9, "close_time": 1752091199999, "quote_volume": 880839.3048, "trades": 5323, "taker_buy_base": 201943.9, "taker_buy_quote": 464061.0183 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.332, "high": 2.36, "low": 2.313, "close": 2.339, "volume": 354661.3, "close_time": 1752105599999, "quote_volume": 829222.7563, "trades": 4514, "taker_buy_base": 171248.0, "taker_buy_quote": 400308.2622 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.34, "high": 2.357, "low": 2.319, "close": 2.352, "volume": 162622.6, "close_time": 1752119999999, "quote_volume": 381029.5971, "trades": 2333, "taker_buy_base": 86329.0, "taker_buy_quote": 202295.2523 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.351, "high": 2.387, "low": 2.338, "close": 2.377, "volume": 186111.4, "close_time": 1752134399999, "quote_volume": 440123.2586, "trades": 2623, "taker_buy_base": 94026.1, "taker_buy_quote": 222455.0419 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.377, "high": 2.381, "low": 2.35, "close": 2.363, "volume": 232494.7, "close_time": 1752148799999, "quote_volume": 550662.222, "trades": 3408, "taker_buy_base": 96283.2, "taker_buy_quote": 228003.5026 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.362, "high": 2.38, "low": 2.336, "close": 2.351, "volume": 299255.7, "close_time": 1752163199999, "quote_volume": 705348.4557, "trades": 4049, "taker_buy_base": 151836.7, "taker_buy_quote": 358145.6785 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.352, "high": 2.438, "low": 2.347, "close": 2.425, "volume": 512570.5, "close_time": 1752177599999, "quote_volume": 1235184.9809, "trades": 6860, "taker_buy_base": 250453.2, "taker_buy_quote": 603556.6368 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.423, "high": 2.537, "low": 2.423, "close": 2.516, "volume": 441422.9, "close_time": 1752191999999, "quote_volume": 1098855.6419, "trades": 7044, "taker_buy_base": 232428.6, "taker_buy_quote": 578467.1676 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.517, "high": 2.559, "low": 2.475, "close": 2.55, "volume": 290984.1, "close_time": 1752206399999, "quote_volume": 733524.3078, "trades": 4599, "taker_buy_base": 153850.2, "taker_buy_quote": 387739.6024 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.551, "high": 2.602, "low": 2.53, "close": 2.535, "volume": 567950.4, "close_time": 1752220799999, "quote_volume": 1454587.8084, "trades": 6107, "taker_buy_base": 290506.5, "taker_buy_quote": 743635.22 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.535, "high": 2.597, "low": 2.535, "close": 2.575, "volume": 352160.1, "close_time": 1752235199999, "quote_volume": 907050.4381, "trades": 4461, "taker_buy_base": 172433.1, "taker_buy_quote": 444350.858 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.576, "high": 2.641, "low": 2.541, "close": 2.55, "volume": 864633.1, "close_time": 1752249599999, "quote_volume": 2249918.2293, "trades": 9238, "taker_buy_base": 424735.4, "taker_buy_quote": 1105495.7299 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.552, "high": 2.629, "low": 2.547, "close": 2.613, "volume": 526880.5, "close_time": 1752263999999, "quote_volume": 1366890.8125, "trades": 6713, "taker_buy_base": 249152.8, "taker_buy_quote": 646346.805 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.613, "high": 2.619, "low": 2.435, "close": 2.507, "volume": 629177.6, "close_time": 1752278399999, "quote_volume": 1584747.4154, "trades": 8413, "taker_buy_base": 308827.8, "taker_buy_quote": 777586.6981 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.507, "high": 2.549, "low": 2.459, "close": 2.524, "volume": 306319.4, "close_time": 1752292799999, "quote_volume": 769642.6558, "trades": 5421, "taker_buy_base": 146452.8, "taker_buy_quote": 368204.7402 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.525, "high": 2.557, "low": 2.463, "close": 2.515, "volume": 461101.4, "close_time": 1752307199999, "quote_volume": 1157581.3707, "trades": 7432, "taker_buy_base": 232774.5, "taker_buy_quote": 584165.1326 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.514, "high": 2.538, "low": 2.501, "close": 2.523, "volume": 284769.0, "close_time": 1752321599999, "quote_volume": 718333.1595, "trades": 5786, "taker_buy_base": 132163.8, "taker_buy_quote": 333258.0744 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.524, "high": 2.537, "low": 2.408, "close": 2.422, "volume": 652713.4, "close_time": 1752335999999, "quote_volume": 1608969.9299, "trades": 9749, "taker_buy_base": 338221.2, "taker_buy_quote": 834077.0121 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.422, "high": 2.496, "low": 2.41, "close": 2.487, "volume": 283967.6, "close_time": 1752350399999, "quote_volume": 699734.8823, "trades": 4522, "taker_buy_base": 142167.7, "taker_buy_quote": 350478.8391 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.488, "high": 2.493, "low": 2.442, "close": 2.483, "volume": 192888.3, "close_time": 1752364799999, "quote_volume": 476647.4183, "trades": 4214, "taker_buy_base": 99429.8, "taker_buy_quote": 245619.5925 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.484, "high": 2.498, "low": 2.47, "close": 2.487, "volume": 234494.3, "close_time": 1752379199999, "quote_volume": 582689.9229, "trades": 4281, "taker_buy_base": 114794.7, "taker_buy_quote": 285212.3574 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.488, "high": 2.535, "low": 2.475, "close": 2.525, "volume": 266477.2, "close_time": 1752393599999, "quote_volume": 668240.2943, "trades": 5681, "taker_buy_base": 138857.2, "taker_buy_quote": 348290.3323 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.525, "high": 2.537, "low": 2.494, "close": 2.526, "volume": 201168.3, "close_time": 1752407999999, "quote_volume": 505790.5992, "trades": 4757, "taker_buy_base": 106013.3, "taker_buy_quote": 266519.8137 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.527, "high": 2.591, "low": 2.516, "close": 2.552, "volume": 422003.4, "close_time": 1752422399999, "quote_volume": 1079575.5176, "trades": 7273, "taker_buy_base": 220062.3, "taker_buy_quote": 562913.7529 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.554, "high": 2.593, "low": 2.523, "close": 2.564, "volume": 359293.8, "close_time": 1752436799999, "quote_volume": 919001.6833, "trades": 5673, "taker_buy_base": 180104.5, "taker_buy_quote": 460726.4396 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.564, "high": 2.582, "low": 2.505, "close": 2.531, "volume": 279154.4, "close_time": 1752451199999, "quote_volume": 707911.8983, "trades": 5221, "taker_buy_base": 145806.3, "taker_buy_quote": 369708.3443 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.532, "high": 2.658, "low": 2.525, "close": 2.634, "volume": 390638.9, "close_time": 1752465599999, "quote_volume": 1013856.8198, "trades": 6863, "taker_buy_base": 198407.1, "taker_buy_quote": 515219.1158 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.636, "high": 2.697, "low": 2.621, "close": 2.67, "volume": 615913.2, "close_time": 1752479999999, "quote_volume": 1638599.8917, "trades": 9621, "taker_buy_base": 313099.1, "taker_buy_quote": 833075.6024 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.671, "high": 2.677, "low": 2.621, "close": 2.651, "volume": 435078.5, "close_time": 1752494399999, "quote_volume": 1153220.1541, "trades": 6863, "taker_buy_base": 215408.9, "taker_buy_quote": 570874.5417 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.65, "high": 2.69, "low": 2.579, "close": 2.599, "volume": 661392.8, "close_time": 1752508799999, "quote_volume": 1744047.9231, "trades": 9361, "taker_buy_base": 338848.5, "taker_buy_quote": 893721.8212 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.597, "high": 2.637, "low": 2.563, "close": 2.576, "volume": 323908.7, "close_time": 1752523199999, "quote_volume": 842095.0997, "trades": 5412, "taker_buy_base": 165828.1, "taker_buy_quote": 431389.8946 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.577, "high": 2.608, "low": 2.542, "close": 2.581, "volume": 238132.9, "close_time": 1752537599999, "quote_volume": 614363.6833, "trades": 4842, "taker_buy_base": 121205.0, "taker_buy_quote": 312854.114 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.578, "high": 2.6, "low": 2.489, "close": 2.518, "volume": 505314.5, "close_time": 1752551999999, "quote_volume": 1281472.1035, "trades": 8884, "taker_buy_base": 239411.0, "taker_buy_quote": 607411.8976 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.514, "high": 2.548, "low": 2.493, "close": 2.517, "volume": 312759.0, "close_time": 1752566399999, "quote_volume": 791681.1789, "trades": 3978, "taker_buy_base": 182699.0, "taker_buy_quote": 462458.7644 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.517, "high": 2.538, "low": 2.491, "close": 2.514, "volume": 242364.4, "close_time": 1752580799999, "quote_volume": 608845.9101, "trades": 3425, "taker_buy_base": 120060.8, "taker_buy_quote": 301779.7559 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.515, "high": 2.582, "low": 2.479, "close": 2.555, "volume": 601716.8, "close_time": 1752595199999, "quote_volume": 1522236.5538, "trades": 5351, "taker_buy_base": 305744.6, "taker_buy_quote": 773515.6099 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.558, "high": 2.672, "low": 2.554, "close": 2.574, "volume": 694270.7, "close_time": 1752609599999, "quote_volume": 1820053.0805, "trades": 5614, "taker_buy_base": 369383.5, "taker_buy_quote": 968352.2089 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.574, "high": 2.672, "low": 2.563, "close": 2.671, "volume": 267028.5, "close_time": 1752623999999, "quote_volume": 699650.1306, "trades": 3054, "taker_buy_base": 130834.6, "taker_buy_quote": 343013.9081 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.672, "high": 2.707, "low": 2.619, "close": 2.634, "volume": 288572.4, "close_time": 1752638399999, "quote_volume": 768511.3161, "trades": 4482, "taker_buy_base": 154847.4, "taker_buy_quote": 412872.2912 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.635, "high": 2.703, "low": 2.611, "close": 2.693, "volume": 258961.8, "close_time": 1752652799999, "quote_volume": 689646.3865, "trades": 3550, "taker_buy_base": 130518.6, "taker_buy_quote": 347561.7511 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.691, "high": 2.699, "low": 2.65, "close": 2.662, "volume": 221052.4, "close_time": 1752667199999, "quote_volume": 591194.7955, "trades": 3195, "taker_buy_base": 113308.9, "taker_buy_quote": 303037.2658 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.662, "high": 2.725, "low": 2.651, "close": 2.688, "volume": 527278.8, "close_time": 1752681599999, "quote_volume": 1415960.6693, "trades": 6644, "taker_buy_base": 258521.9, "taker_buy_quote": 694365.8341 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.688, "high": 2.802, "low": 2.678, "close": 2.764, "volume": 895402.3, "close_time": 1752695999999, "quote_volume": 2468076.1868, "trades": 7862, "taker_buy_base": 464414.1, "taker_buy_quote": 1280418.5526 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.768, "high": 2.819, "low": 2.724, "close": 2.733, "volume": 600172.5, "close_time": 1752710399999, "quote_volume": 1669127.2401, "trades": 5843, "taker_buy_base": 302368.4, "taker_buy_quote": 840956.169 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.732, "high": 2.778, "low": 2.662, "close": 2.676, "volume": 452433.2, "close_time": 1752724799999, "quote_volume": 1229245.48, "trades": 5923, "taker_buy_base": 206983.6, "taker_buy_quote": 562879.817 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.675, "high": 2.774, "low": 2.668, "close": 2.741, "volume": 505037.2, "close_time": 1752739199999, "quote_volume": 1377387.9141, "trades": 4964, "taker_buy_base": 265115.8, "taker_buy_quote": 722352.6406 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.741, "high": 2.836, "low": 2.74, "close": 2.789, "volume": 586997.5, "close_time": 1752753599999, "quote_volume": 1639410.4615, "trades": 5994, "taker_buy_base": 310229.4, "taker_buy_quote": 866640.7118 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.792, "high": 2.86, "low": 2.767, "close": 2.814, "volume": 790567.2, "close_time": 1752767999999, "quote_volume": 2230094.4427, "trades": 6694, "taker_buy_base": 379810.4, "taker_buy_quote": 1071747.182 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.813, "high": 2.852, "low": 2.749, "close": 2.754, "volume": 873333.8, "close_time": 1752782399999, "quote_volume": 2438806.8837, "trades": 7474, "taker_buy_base": 498279.7, "taker_buy_quote": 1392777.9184 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.754, "high": 2.865, "low": 2.709, "close": 2.82, "volume": 1156061.6, "close_time": 1752796799999, "quote_volume": 3233091.8677, "trades": 9682, "taker_buy_base": 493862.8, "taker_buy_quote": 1381587.3478 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.82, "high": 2.923, "low": 2.797, "close": 2.917, "volume": 833290.9, "close_time": 1752811199999, "quote_volume": 2401663.0051, "trades": 6618, "taker_buy_base": 412754.5, "taker_buy_quote": 1189946.4716 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.916, "high": 3.044, "low": 2.904, "close": 2.953, "volume": 1083208.7, "close_time": 1752825599999, "quote_volume": 3237912.3524, "trades": 8207, "taker_buy_base": 518371.4, "taker_buy_quote": 1548793.2018 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.954, "high": 3.012, "low": 2.903, "close": 2.927, "volume": 749835.4, "close_time": 1752839999999, "quote_volume": 2215289.5843, "trades": 6309, "taker_buy_base": 373832.9, "taker_buy_quote": 1104002.3474 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.928, "high": 2.988, "low": 2.822, "close": 2.841, "volume": 796848.2, "close_time": 1752854399999, "quote_volume": 2317804.5023, "trades": 6418, "taker_buy_base": 405364.6, "taker_buy_quote": 1178846.1262 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.842, "high": 2.887, "low": 2.786, "close": 2.803, "volume": 664622.8, "close_time": 1752868799999, "quote_volume": 1887715.4886, "trades": 5180, "taker_buy_base": 313732.0, "taker_buy_quote": 891758.9976 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.803, "high": 2.818, "low": 2.723, "close": 2.804, "volume": 703014.7, "close_time": 1752883199999, "quote_volume": 1952880.746, "trades": 5475, "taker_buy_base": 329640.3, "taker_buy_quote": 915321.4995 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.807, "high": 2.891, "low": 2.742, "close": 2.889, "volume": 419647.3, "close_time": 1752897599999, "quote_volume": 1181993.9682, "trades": 4930, "taker_buy_base": 207929.6, "taker_buy_quote": 585662.2788 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.89, "high": 2.926, "low": 2.87, "close": 2.888, "volume": 390290.4, "close_time": 1752911999999, "quote_volume": 1130380.1329, "trades": 4478, "taker_buy_base": 204487.4, "taker_buy_quote": 592164.8617 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.888, "high": 2.895, "low": 2.821, "close": 2.828, "volume": 409113.4, "close_time": 1752926399999, "quote_volume": 1170848.9448, "trades": 4605, "taker_buy_base": 197653.4, "taker_buy_quote": 565806.4185 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.827, "high": 2.842, "low": 2.777, "close": 2.825, "volume": 408863.3, "close_time": 1752940799999, "quote_volume": 1149825.4845, "trades": 4177, "taker_buy_base": 198028.5, "taker_buy_quote": 556918.6699 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.826, "high": 2.95, "low": 2.812, "close": 2.944, "volume": 466021.2, "close_time": 1752955199999, "quote_volume": 1339113.4898, "trades": 4664, "taker_buy_base": 248467.4, "taker_buy_quote": 714242.2759 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.945, "high": 2.945, "low": 2.882, "close": 2.919, "volume": 254609.7, "close_time": 1752969599999, "quote_volume": 742389.6545, "trades": 2963, "taker_buy_base": 124252.3, "taker_buy_quote": 362260.1965 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.92, "high": 2.941, "low": 2.878, "close": 2.91, "volume": 415722.5, "close_time": 1752983999999, "quote_volume": 1207823.062, "trades": 3785, "taker_buy_base": 183263.4, "taker_buy_quote": 532778.694 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.91, "high": 2.964, "low": 2.9, "close": 2.94, "volume": 284796.5, "close_time": 1752998399999, "quote_volume": 835497.0516, "trades": 2944, "taker_buy_base": 150627.9, "taker_buy_quote": 442192.9187 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.942, "high": 3.014, "low": 2.941, "close": 2.993, "volume": 357718.9, "close_time": 1753012799999, "quote_volume": 1066674.9096, "trades": 3637, "taker_buy_base": 168053.5, "taker_buy_quote": 501191.447 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.99, "high": 3.06, "low": 2.972, "close": 3.049, "volume": 832062.7, "close_time": 1753027199999, "quote_volume": 2516249.7012, "trades": 5249, "taker_buy_base": 294651.1, "taker_buy_quote": 887487.962 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.05, "high": 3.073, "low": 3.0, "close": 3.017, "volume": 532781.3, "close_time": 1753041599999, "quote_volume": 1620889.6862, "trades": 4657, "taker_buy_base": 276034.2, "taker_buy_quote": 840504.5915 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.018, "high": 3.027, "low": 2.924, "close": 2.978, "volume": 565800.9, "close_time": 1753055999999, "quote_volume": 1684201.1787, "trades": 5613, "taker_buy_base": 269614.0, "taker_buy_quote": 803013.7093 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.977, "high": 3.018, "low": 2.913, "close": 3.01, "volume": 546509.3, "close_time": 1753070399999, "quote_volume": 1621315.2419, "trades": 4787, "taker_buy_base": 247322.4, "taker_buy_quote": 734198.4613 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.01, "high": 3.072, "low": 2.99, "close": 3.044, "volume": 355548.3, "close_time": 1753084799999, "quote_volume": 1078265.3164, "trades": 3578, "taker_buy_base": 204396.1, "taker_buy_quote": 620577.8951 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.048, "high": 3.072, "low": 2.991, "close": 3.031, "volume": 479889.6, "close_time": 1753099199999, "quote_volume": 1455025.7264, "trades": 4255, "taker_buy_base": 250532.8, "taker_buy_quote": 759668.0606 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.033, "high": 3.103, "low": 2.994, "close": 3.044, "volume": 792281.3, "close_time": 1753113599999, "quote_volume": 2418331.7266, "trades": 6491, "taker_buy_base": 411607.4, "taker_buy_quote": 1257892.3107 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.045, "high": 3.11, "low": 2.958, "close": 2.968, "volume": 847156.8, "close_time": 1753127999999, "quote_volume": 2549083.0386, "trades": 7322, "taker_buy_base": 439135.3, "taker_buy_quote": 1322274.4781 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.968, "high": 3.043, "low": 2.946, "close": 3.024, "volume": 335451.4, "close_time": 1753142399999, "quote_volume": 1000738.5607, "trades": 3420, "taker_buy_base": 170014.6, "taker_buy_quote": 507217.0431 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.024, "high": 3.053, "low": 2.915, "close": 2.961, "volume": 571077.7, "close_time": 1753156799999, "quote_volume": 1708935.6872, "trades": 7940, "taker_buy_base": 270681.6, "taker_buy_quote": 810606.9242 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.961, "high": 2.974, "low": 2.869, "close": 2.93, "volume": 488822.7, "close_time": 1753171199999, "quote_volume": 1427545.2952, "trades": 5543, "taker_buy_base": 243546.7, "taker_buy_quote": 711351.5226 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.93, "high": 2.979, "low": 2.854, "close": 2.966, "volume": 448418.5, "close_time": 1753185599999, "quote_volume": 1306299.6681, "trades": 4762, "taker_buy_base": 221973.4, "taker_buy_quote": 646164.4349 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.967, "high": 2.998, "low": 2.869, "close": 2.956, "volume": 906324.3, "close_time": 1753199999999, "quote_volume": 2675472.2467, "trades": 6596, "taker_buy_base": 428502.9, "taker_buy_quote": 1263727.7701 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.955, "high": 3.006, "low": 2.912, "close": 2.923, "volume": 569414.5, "close_time": 1753214399999, "quote_volume": 1685680.1281, "trades": 5942, "taker_buy_base": 334040.4, "taker_buy_quote": 988805.062 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.923, "high": 3.036, "low": 2.916, "close": 3.033, "volume": 225402.5, "close_time": 1753228799999, "quote_volume": 671546.7108, "trades": 2512, "taker_buy_base": 113737.4, "taker_buy_quote": 338946.3652 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.035, "high": 3.038, "low": 2.967, "close": 2.991, "volume": 289634.8, "close_time": 1753243199999, "quote_volume": 868890.4413, "trades": 3711, "taker_buy_base": 137457.6, "taker_buy_quote": 412392.0609 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.992, "high": 3.039, "low": 2.956, "close": 2.968, "volume": 219381.6, "close_time": 1753257599999, "quote_volume": 657768.5735, "trades": 4022, "taker_buy_base": 109971.5, "taker_buy_quote": 329877.0326 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.966, "high": 2.995, "low": 2.9, "close": 2.916, "volume": 300134.7, "close_time": 1753271999999, "quote_volume": 881809.7577, "trades": 4406, "taker_buy_base": 159592.6, "taker_buy_quote": 468719.782 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.914, "high": 2.926, "low": 2.749, "close": 2.825, "volume": 921277.7, "close_time": 1753286399999, "quote_volume": 2598194.8432, "trades": 11113, "taker_buy_base": 433442.4, "taker_buy_quote": 1222987.4228 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.825, "high": 2.825, "low": 2.706, "close": 2.748, "volume": 583405.8, "close_time": 1753300799999, "quote_volume": 1606583.9048, "trades": 6511, "taker_buy_base": 324686.1, "taker_buy_quote": 893609.6575 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.746, "high": 2.772, "low": 2.661, "close": 2.755, "volume": 573728.4, "close_time": 1753315199999, "quote_volume": 1560754.7843, "trades": 5848, "taker_buy_base": 298776.6, "taker_buy_quote": 813231.1958 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.756, "high": 2.811, "low": 2.735, "close": 2.774, "volume": 259276.0, "close_time": 1753329599999, "quote_volume": 720921.2654, "trades": 4560, "taker_buy_base": 113509.0, "taker_buy_quote": 315601.0494 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.777, "high": 2.792, "low": 2.582, "close": 2.665, "volume": 731678.4, "close_time": 1753343999999, "quote_volume": 1951287.8328, "trades": 10969, "taker_buy_base": 353624.7, "taker_buy_quote": 944684.1155 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.665, "high": 2.731, "low": 2.629, "close": 2.726, "volume": 528652.4, "close_time": 1753358399999, "quote_volume": 1417572.1054, "trades": 6418, "taker_buy_base": 267883.8, "taker_buy_quote": 718569.086 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.722, "high": 2.829, "low": 2.666, "close": 2.792, "volume": 738548.1, "close_time": 1753372799999, "quote_volume": 2030022.9588, "trades": 7337, "taker_buy_base": 355886.0, "taker_buy_quote": 977730.5048 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.794, "high": 2.806, "low": 2.711, "close": 2.768, "volume": 501904.5, "close_time": 1753387199999, "quote_volume": 1390042.0262, "trades": 4834, "taker_buy_base": 267976.4, "taker_buy_quote": 741341.995 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.768, "high": 2.807, "low": 2.709, "close": 2.719, "volume": 370995.3, "close_time": 1753401599999, "quote_volume": 1021403.4885, "trades": 3624, "taker_buy_base": 186745.0, "taker_buy_quote": 514128.2174 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.72, "high": 2.723, "low": 2.602, "close": 2.64, "volume": 759500.1, "close_time": 1753415999999, "quote_volume": 2026402.6984, "trades": 8970, "taker_buy_base": 382246.3, "taker_buy_quote": 1020343.6119 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.64, "high": 2.7, "low": 2.611, "close": 2.674, "volume": 690969.6, "close_time": 1753430399999, "quote_volume": 1837363.8698, "trades": 7528, "taker_buy_base": 351503.1, "taker_buy_quote": 934504.8414 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.672, "high": 2.794, "low": 2.67, "close": 2.779, "volume": 747608.4, "close_time": 1753444799999, "quote_volume": 2042833.454, "trades": 8252, "taker_buy_base": 377323.2, "taker_buy_quote": 1031979.2071 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.779, "high": 2.801, "low": 2.656, "close": 2.688, "volume": 754731.0, "close_time": 1753459199999, "quote_volume": 2061412.5985, "trades": 8864, "taker_buy_base": 374307.6, "taker_buy_quote": 1022422.8129 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.687, "high": 2.754, "low": 2.671, "close": 2.736, "volume": 521932.6, "close_time": 1753473599999, "quote_volume": 1415316.7613, "trades": 5643, "taker_buy_base": 275312.2, "taker_buy_quote": 746149.054 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.735, "high": 2.869, "low": 2.732, "close": 2.855, "volume": 428898.4, "close_time": 1753487999999, "quote_volume": 1209246.6353, "trades": 4938, "taker_buy_base": 214059.4, "taker_buy_quote": 603103.7012 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.856, "high": 2.909, "low": 2.844, "close": 2.868, "volume": 265895.1, "close_time": 1753502399999, "quote_volume": 765887.609, "trades": 3943, "taker_buy_base": 136089.5, "taker_buy_quote": 392081.7699 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.869, "high": 2.879, "low": 2.842, "close": 2.846, "volume": 128323.3, "close_time": 1753516799999, "quote_volume": 366694.4322, "trades": 2147, "taker_buy_base": 49282.1, "taker_buy_quote": 140829.4646 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.847, "high": 2.883, "low": 2.842, "close": 2.865, "volume": 155022.1, "close_time": 1753531199999, "quote_volume": 443598.9716, "trades": 2405, "taker_buy_base": 63022.5, "taker_buy_quote": 180295.5099 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.867, "high": 2.892, "low": 2.853, "close": 2.892, "volume": 222238.0, "close_time": 1753545599999, "quote_volume": 638875.2252, "trades": 3532, "taker_buy_base": 111494.4, "taker_buy_quote": 320521.6592 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.892, "high": 2.939, "low": 2.859, "close": 2.929, "volume": 360909.5, "close_time": 1753559999999, "quote_volume": 1048021.3199, "trades": 4934, "taker_buy_base": 199308.6, "taker_buy_quote": 579383.1518 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.93, "high": 2.936, "low": 2.879, "close": 2.883, "volume": 168473.4, "close_time": 1753574399999, "quote_volume": 489446.4115, "trades": 2964, "taker_buy_base": 97949.0, "taker_buy_quote": 284528.0535 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.884, "high": 2.93, "low": 2.879, "close": 2.911, "volume": 198731.0, "close_time": 1753588799999, "quote_volume": 577699.0326, "trades": 3098, "taker_buy_base": 93806.0, "taker_buy_quote": 272655.4423 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.912, "high": 2.938, "low": 2.899, "close": 2.908, "volume": 152327.8, "close_time": 1753603199999, "quote_volume": 444566.5951, "trades": 2506, "taker_buy_base": 77171.1, "taker_buy_quote": 225237.6621 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.911, "high": 2.936, "low": 2.881, "close": 2.905, "volume": 212420.2, "close_time": 1753617599999, "quote_volume": 618111.6943, "trades": 2853, "taker_buy_base": 110143.7, "taker_buy_quote": 320417.4869 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.905, "high": 2.933, "low": 2.88, "close": 2.906, "volume": 342073.9, "close_time": 1753631999999, "quote_volume": 993154.8261, "trades": 3915, "taker_buy_base": 146398.6, "taker_buy_quote": 425007.9975 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.907, "high": 2.948, "low": 2.897, "close": 2.907, "volume": 265376.1, "close_time": 1753646399999, "quote_volume": 775098.3919, "trades": 3907, "taker_buy_base": 131015.4, "taker_buy_quote": 382668.105 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.909, "high": 2.979, "low": 2.895, "close": 2.964, "volume": 262046.4, "close_time": 1753660799999, "quote_volume": 771252.4678, "trades": 3841, "taker_buy_base": 133059.4, "taker_buy_quote": 391827.5271 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.962, "high": 2.996, "low": 2.911, "close": 2.958, "volume": 269271.0, "close_time": 1753675199999, "quote_volume": 795777.0077, "trades": 4370, "taker_buy_base": 132658.1, "taker_buy_quote": 392105.6865 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.958, "high": 3.013, "low": 2.935, "close": 2.989, "volume": 272706.3, "close_time": 1753689599999, "quote_volume": 813847.6172, "trades": 4175, "taker_buy_base": 137190.8, "taker_buy_quote": 409457.0988 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.987, "high": 3.016, "low": 2.94, "close": 2.961, "volume": 271627.1, "close_time": 1753703999999, "quote_volume": 809627.0709, "trades": 3525, "taker_buy_base": 119907.7, "taker_buy_quote": 357349.348 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.962, "high": 2.965, "low": 2.809, "close": 2.827, "volume": 511883.3, "close_time": 1753718399999, "quote_volume": 1474201.2878, "trades": 6459, "taker_buy_base": 244210.8, "taker_buy_quote": 703432.229 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.825, "high": 2.847, "low": 2.761, "close": 2.783, "volume": 524485.9, "close_time": 1753732799999, "quote_volume": 1467974.3466, "trades": 6112, "taker_buy_base": 274747.2, "taker_buy_quote": 769127.2103 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.784, "high": 2.788, "low": 2.721, "close": 2.75, "volume": 334486.7, "close_time": 1753747199999, "quote_volume": 919854.8838, "trades": 5430, "taker_buy_base": 165840.0, "taker_buy_quote": 455934.7559 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.751, "high": 2.778, "low": 2.679, "close": 2.737, "volume": 435761.8, "close_time": 1753761599999, "quote_volume": 1185720.6657, "trades": 6059, "taker_buy_base": 209029.6, "taker_buy_quote": 568531.162 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.737, "high": 2.835, "low": 2.714, "close": 2.828, "volume": 308059.6, "close_time": 1753775999999, "quote_volume": 854533.2672, "trades": 4510, "taker_buy_base": 163781.3, "taker_buy_quote": 454389.167 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.827, "high": 2.829, "low": 2.726, "close": 2.756, "volume": 308935.6, "close_time": 1753790399999, "quote_volume": 857987.8803, "trades": 4649, "taker_buy_base": 164400.0, "taker_buy_quote": 456381.3608 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.756, "high": 2.802, "low": 2.686, "close": 2.716, "volume": 688330.0, "close_time": 1753804799999, "quote_volume": 1884753.6993, "trades": 8475, "taker_buy_base": 365417.1, "taker_buy_quote": 1000855.2474 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.714, "high": 2.746, "low": 2.67, "close": 2.682, "volume": 512654.6, "close_time": 1753819199999, "quote_volume": 1386865.0743, "trades": 5638, "taker_buy_base": 249389.3, "taker_buy_quote": 674777.9712 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.683, "high": 2.738, "low": 2.658, "close": 2.723, "volume": 350910.7, "close_time": 1753833599999, "quote_volume": 945795.3222, "trades": 4831, "taker_buy_base": 176328.4, "taker_buy_quote": 475133.6088 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.723, "high": 2.736, "low": 2.669, "close": 2.716, "volume": 277577.8, "close_time": 1753847999999, "quote_volume": 752275.4774, "trades": 4748, "taker_buy_base": 126998.4, "taker_buy_quote": 344015.7711 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.716, "high": 2.73, "low": 2.679, "close": 2.696, "volume": 207860.8, "close_time": 1753862399999, "quote_volume": 562744.9539, "trades": 3673, "taker_buy_base": 104635.1, "taker_buy_quote": 283261.6337 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.696, "high": 2.718, "low": 2.608, "close": 2.622, "volume": 330074.7, "close_time": 1753876799999, "quote_volume": 878260.2477, "trades": 3457, "taker_buy_base": 157016.1, "taker_buy_quote": 417716.039 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.623, "high": 2.678, "low": 2.602, "close": 2.642, "volume": 499072.0, "close_time": 1753891199999, "quote_volume": 1315179.7884, "trades": 5106, "taker_buy_base": 236712.7, "taker_buy_quote": 623550.5349 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.643, "high": 2.69, "low": 2.508, "close": 2.626, "volume": 766874.2, "close_time": 1753905599999, "quote_volume": 1994393.0346, "trades": 7005, "taker_buy_base": 346666.4, "taker_buy_quote": 900483.2887 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.625, "high": 2.664, "low": 2.592, "close": 2.658, "volume": 277863.2, "close_time": 1753919999999, "quote_volume": 730832.1846, "trades": 2815, "taker_buy_base": 137148.3, "taker_buy_quote": 360586.8315 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.658, "high": 2.716, "low": 2.642, "close": 2.707, "volume": 210331.2, "close_time": 1753934399999, "quote_volume": 564826.2558, "trades": 2777, "taker_buy_base": 100664.3, "taker_buy_quote": 270392.8225 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.708, "high": 2.724, "low": 2.692, "close": 2.717, "volume": 117751.0, "close_time": 1753948799999, "quote_volume": 319041.0629, "trades": 1629, "taker_buy_base": 58722.2, "taker_buy_quote": 159112.4358 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.717, "high": 2.737, "low": 2.691, "close": 2.698, "volume": 166756.9, "close_time": 1753963199999, "quote_volume": 453425.8753, "trades": 2173, "taker_buy_base": 77395.2, "taker_buy_quote": 210393.1656 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.699, "high": 2.701, "low": 2.586, "close": 2.627, "volume": 581541.1, "close_time": 1753977599999, "quote_volume": 1527773.5597, "trades": 6581, "taker_buy_base": 292895.9, "taker_buy_quote": 768292.7417 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.628, "high": 2.702, "low": 2.594, "close": 2.604, "volume": 433968.9, "close_time": 1753991999999, "quote_volume": 1148316.0267, "trades": 4389, "taker_buy_base": 232604.4, "taker_buy_quote": 615681.3286 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.604, "high": 2.611, "low": 2.525, "close": 2.535, "volume": 393845.1, "close_time": 1754006399999, "quote_volume": 1010308.571, "trades": 3317, "taker_buy_base": 199705.9, "taker_buy_quote": 512241.5422 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.534, "high": 2.55, "low": 2.454, "close": 2.532, "volume": 663135.8, "close_time": 1754020799999, "quote_volume": 1663296.3238, "trades": 7175, "taker_buy_base": 304962.5, "taker_buy_quote": 765381.1422 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.532, "high": 2.532, "low": 2.467, "close": 2.486, "volume": 403364.9, "close_time": 1754035199999, "quote_volume": 1005979.503, "trades": 4695, "taker_buy_base": 223086.4, "taker_buy_quote": 556113.1985 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.483, "high": 2.488, "low": 2.43, "close": 2.478, "volume": 508647.3, "close_time": 1754049599999, "quote_volume": 1250743.9566, "trades": 4987, "taker_buy_base": 251167.2, "taker_buy_quote": 617792.4448 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.478, "high": 2.517, "low": 2.41, "close": 2.481, "volume": 826303.1, "close_time": 1754063999999, "quote_volume": 2042938.4167, "trades": 9042, "taker_buy_base": 415129.1, "taker_buy_quote": 1026870.225 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.48, "high": 2.497, "low": 2.405, "close": 2.47, "volume": 894400.1, "close_time": 1754078399999, "quote_volume": 2188101.8347, "trades": 10561, "taker_buy_base": 443893.3, "taker_buy_quote": 1086437.4552 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.471, "high": 2.479, "low": 2.351, "close": 2.415, "volume": 842304.7, "close_time": 1754092799999, "quote_volume": 2033283.0286, "trades": 9386, "taker_buy_base": 403751.8, "taker_buy_quote": 974412.4718 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.413, "high": 2.446, "low": 2.408, "close": 2.436, "volume": 226987.5, "close_time": 1754107199999, "quote_volume": 551892.3487, "trades": 2453, "taker_buy_base": 114874.0, "taker_buy_quote": 279358.8485 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.438, "high": 2.451, "low": 2.37, "close": 2.427, "volume": 356358.7, "close_time": 1754121599999, "quote_volume": 858518.1949, "trades": 4542, "taker_buy_base": 181155.3, "taker_buy_quote": 436625.4753 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.427, "high": 2.433, "low": 2.369, "close": 2.402, "volume": 313510.6, "close_time": 1754135999999, "quote_volume": 751449.0005, "trades": 4609, "taker_buy_base": 159106.0, "taker_buy_quote": 381304.5135 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.401, "high": 2.411, "low": 2.355, "close": 2.365, "volume": 341137.8, "close_time": 1754150399999, "quote_volume": 812892.314, "trades": 4027, "taker_buy_base": 167562.3, "taker_buy_quote": 399301.5584 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.364, "high": 2.385, "low": 2.301, "close": 2.331, "volume": 735606.3, "close_time": 1754164799999, "quote_volume": 1721717.119, "trades": 5081, "taker_buy_base": 315954.7, "taker_buy_quote": 740129.7516 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.33, "high": 2.367, "low": 2.325, "close": 2.348, "volume": 217163.0, "close_time": 1754179199999, "quote_volume": 509671.5496, "trades": 2157, "taker_buy_base": 115233.5, "taker_buy_quote": 270456.5742 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.348, "high": 2.389, "low": 2.315, "close": 2.385, "volume": 275945.8, "close_time": 1754193599999, "quote_volume": 649595.8688, "trades": 5011, "taker_buy_base": 128862.6, "taker_buy_quote": 303593.1512 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.385, "high": 2.408, "low": 2.376, "close": 2.404, "volume": 129106.1, "close_time": 1754207999999, "quote_volume": 308894.9719, "trades": 1901, "taker_buy_base": 77459.0, "taker_buy_quote": 185396.5823 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.404, "high": 2.447, "low": 2.401, "close": 2.431, "volume": 167348.3, "close_time": 1754222399999, "quote_volume": 406163.2588, "trades": 2361, "taker_buy_base": 89251.8, "taker_buy_quote": 216494.5664 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.43, "high": 2.437, "low": 2.41, "close": 2.43, "volume": 179324.0, "close_time": 1754236799999, "quote_volume": 434670.5267, "trades": 2161, "taker_buy_base": 85546.2, "taker_buy_quote": 207336.7659 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.428, "high": 2.455, "low": 2.417, "close": 2.439, "volume": 107096.2, "close_time": 1754251199999, "quote_volume": 260330.0204, "trades": 1871, "taker_buy_base": 53954.3, "taker_buy_quote": 131213.701 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.439, "high": 2.46, "low": 2.432, "close": 2.444, "volume": 118437.5, "close_time": 1754265599999, "quote_volume": 289638.6391, "trades": 1899, "taker_buy_base": 61430.5, "taker_buy_quote": 150273.4107 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.447, "high": 2.501, "low": 2.442, "close": 2.468, "volume": 205799.2, "close_time": 1754279999999, "quote_volume": 509817.1333, "trades": 2986, "taker_buy_base": 102595.1, "taker_buy_quote": 254247.5271 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.468, "high": 2.489, "low": 2.456, "close": 2.483, "volume": 189439.6, "close_time": 1754294399999, "quote_volume": 467977.4409, "trades": 2301, "taker_buy_base": 90447.6, "taker_buy_quote": 223452.3065 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.482, "high": 2.493, "low": 2.463, "close": 2.468, "volume": 171316.3, "close_time": 1754308799999, "quote_volume": 425122.062, "trades": 2644, "taker_buy_base": 86453.0, "taker_buy_quote": 214494.7567 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.472, "high": 2.543, "low": 2.467, "close": 2.524, "volume": 350607.7, "close_time": 1754323199999, "quote_volume": 881641.6187, "trades": 5250, "taker_buy_base": 179826.6, "taker_buy_quote": 452284.1357 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.525, "high": 2.57, "low": 2.504, "close": 2.509, "volume": 280111.6, "close_time": 1754337599999, "quote_volume": 711203.0852, "trades": 4038, "taker_buy_base": 140031.9, "taker_buy_quote": 355582.2606 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.51, "high": 2.569, "low": 2.507, "close": 2.554, "volume": 230295.9, "close_time": 1754351999999, "quote_volume": 585838.9504, "trades": 3064, "taker_buy_base": 113158.4, "taker_buy_quote": 287883.6408 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.554, "high": 2.557, "low": 2.497, "close": 2.497, "volume": 151302.0, "close_time": 1754366399999, "quote_volume": 383264.3869, "trades": 2183, "taker_buy_base": 73599.3, "taker_buy_quote": 186527.6017 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.498, "high": 2.511, "low": 2.437, "close": 2.445, "volume": 262959.4, "close_time": 1754380799999, "quote_volume": 650634.4283, "trades": 3736, "taker_buy_base": 117901.1, "taker_buy_quote": 291873.1679 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.445, "high": 2.547, "low": 2.439, "close": 2.541, "volume": 221708.9, "close_time": 1754395199999, "quote_volume": 554056.4221, "trades": 3084, "taker_buy_base": 105463.2, "taker_buy_quote": 263776.2981 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.542, "high": 2.546, "low": 2.455, "close": 2.463, "volume": 621899.9, "close_time": 1754409599999, "quote_volume": 1554027.2457, "trades": 6900, "taker_buy_base": 328765.6, "taker_buy_quote": 821407.0737 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.463, "high": 2.488, "low": 2.413, "close": 2.419, "volume": 355844.7, "close_time": 1754423999999, "quote_volume": 873225.5276, "trades": 5124, "taker_buy_base": 178246.7, "taker_buy_quote": 437483.9397 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.419, "high": 2.471, "low": 2.392, "close": 2.47, "volume": 266904.2, "close_time": 1754438399999, "quote_volume": 649282.8367, "trades": 3399, "taker_buy_base": 128769.5, "taker_buy_quote": 313146.2375 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.469, "high": 2.469, "low": 2.394, "close": 2.397, "volume": 254207.5, "close_time": 1754452799999, "quote_volume": 616625.7298, "trades": 3436, "taker_buy_base": 110879.9, "taker_buy_quote": 268786.5803 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.395, "high": 2.494, "low": 2.385, "close": 2.488, "volume": 377934.5, "close_time": 1754467199999, "quote_volume": 925393.5181, "trades": 4297, "taker_buy_base": 182212.6, "taker_buy_quote": 446373.1694 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.489, "high": 2.496, "low": 2.452, "close": 2.46, "volume": 235068.5, "close_time": 1754481599999, "quote_volume": 580945.8891, "trades": 3534, "taker_buy_base": 116795.8, "taker_buy_quote": 288594.3765 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.464, "high": 2.523, "low": 2.435, "close": 2.516, "volume": 400036.5, "close_time": 1754495999999, "quote_volume": 989189.4978, "trades": 5287, "taker_buy_base": 198834.2, "taker_buy_quote": 491980.9383 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.517, "high": 2.529, "low": 2.477, "close": 2.514, "volume": 272552.6, "close_time": 1754510399999, "quote_volume": 682062.8556, "trades": 3209, "taker_buy_base": 120895.8, "taker_buy_quote": 302749.147 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.515, "high": 2.516, "low": 2.488, "close": 2.49, "volume": 82558.8, "close_time": 1754524799999, "quote_volume": 206663.7207, "trades": 1370, "taker_buy_base": 43209.0, "taker_buy_quote": 108211.8367 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.49, "high": 2.51, "low": 2.47, "close": 2.474, "volume": 93222.0, "close_time": 1754539199999, "quote_volume": 231731.5335, "trades": 1734, "taker_buy_base": 43526.0, "taker_buy_quote": 108247.2472 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.473, "high": 2.519, "low": 2.472, "close": 2.503, "volume": 111452.7, "close_time": 1754553599999, "quote_volume": 278745.2177, "trades": 1960, "taker_buy_base": 52889.6, "taker_buy_quote": 132336.6149 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.504, "high": 2.604, "low": 2.497, "close": 2.599, "volume": 317340.0, "close_time": 1754567999999, "quote_volume": 810920.8191, "trades": 3823, "taker_buy_base": 188918.7, "taker_buy_quote": 482607.5267 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.598, "high": 2.61, "low": 2.566, "close": 2.587, "volume": 267057.4, "close_time": 1754582399999, "quote_volume": 691559.7503, "trades": 2981, "taker_buy_base": 133252.3, "taker_buy_quote": 345081.0308 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.586, "high": 2.61, "low": 2.53, "close": 2.61, "volume": 302124.5, "close_time": 1754596799999, "quote_volume": 775534.8724, "trades": 3777, "taker_buy_base": 144244.8, "taker_buy_quote": 370451.2152 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.611, "high": 2.656, "low": 2.602, "close": 2.652, "volume": 325358.0, "close_time": 1754611199999, "quote_volume": 855206.2836, "trades": 3611, "taker_buy_base": 174279.3, "taker_buy_quote": 457791.5292 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.652, "high": 2.69, "low": 2.608, "close": 2.66, "volume": 1241366.9, "close_time": 1754625599999, "quote_volume": 3284093.5848, "trades": 11853, "taker_buy_base": 601002.4, "taker_buy_quote": 1589926.8455 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.66, "high": 2.694, "low": 2.632, "close": 2.685, "volume": 424630.1, "close_time": 1754639999999, "quote_volume": 1131754.3777, "trades": 3393, "taker_buy_base": 212377.8, "taker_buy_quote": 566242.4552 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.684, "high": 2.701, "low": 2.661, "close": 2.67, "volume": 319401.7, "close_time": 1754654399999, "quote_volume": 855905.3865, "trades": 3238, "taker_buy_base": 151683.0, "taker_buy_quote": 406493.1549 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.669, "high": 2.719, "low": 2.62, "close": 2.643, "volume": 642954.4, "close_time": 1754668799999, "quote_volume": 1712243.9302, "trades": 5682, "taker_buy_base": 307825.7, "taker_buy_quote": 820608.3646 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.645, "high": 2.736, "low": 2.64, "close": 2.724, "volume": 505051.5, "close_time": 1754683199999, "quote_volume": 1363207.2579, "trades": 4631, "taker_buy_base": 287669.0, "taker_buy_quote": 776748.6143 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.724, "high": 2.729, "low": 2.702, "close": 2.713, "volume": 185897.1, "close_time": 1754697599999, "quote_volume": 504546.1893, "trades": 2140, "taker_buy_base": 92422.0, "taker_buy_quote": 250807.9148 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.715, "high": 2.745, "low": 2.707, "close": 2.735, "volume": 155769.9, "close_time": 1754711999999, "quote_volume": 425103.9289, "trades": 1998, "taker_buy_base": 85724.5, "taker_buy_quote": 234009.994 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.736, "high": 2.811, "low": 2.733, "close": 2.795, "volume": 521445.2, "close_time": 1754726399999, "quote_volume": 1450085.1068, "trades": 5392, "taker_buy_base": 258087.2, "taker_buy_quote": 717750.6523 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.795, "high": 2.825, "low": 2.792, "close": 2.818, "volume": 277656.8, "close_time": 1754740799999, "quote_volume": 780185.6709, "trades": 2991, "taker_buy_base": 140057.3, "taker_buy_quote": 393626.5713 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.819, "high": 2.84, "low": 2.766, "close": 2.788, "volume": 296352.9, "close_time": 1754755199999, "quote_volume": 829806.0795, "trades": 3273, "taker_buy_base": 138371.1, "taker_buy_quote": 387537.3018 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.79, "high": 2.834, "low": 2.79, "close": 2.826, "volume": 249588.9, "close_time": 1754769599999, "quote_volume": 701724.6268, "trades": 2874, "taker_buy_base": 134603.2, "taker_buy_quote": 378497.4655 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.825, "high": 2.859, "low": 2.817, "close": 2.833, "volume": 364519.7, "close_time": 1754783999999, "quote_volume": 1034619.2984, "trades": 4160, "taker_buy_base": 181185.6, "taker_buy_quote": 514296.6827 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.834, "high": 2.871, "low": 2.8, "close": 2.836, "volume": 367845.6, "close_time": 1754798399999, "quote_volume": 1042541.7131, "trades": 5236, "taker_buy_base": 168333.7, "taker_buy_quote": 477173.2637 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.835, "high": 2.858, "low": 2.728, "close": 2.729, "volume": 526768.3, "close_time": 1754812799999, "quote_volume": 1470201.6462, "trades": 6055, "taker_buy_base": 226762.0, "taker_buy_quote": 633926.3845 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.729, "high": 2.773, "low": 2.696, "close": 2.728, "volume": 435266.3, "close_time": 1754827199999, "quote_volume": 1191916.6312, "trades": 4575, "taker_buy_base": 218653.2, "taker_buy_quote": 599145.0853 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.728, "high": 2.792, "low": 2.71, "close": 2.76, "volume": 543393.1, "close_time": 1754841599999, "quote_volume": 1496293.3395, "trades": 5787, "taker_buy_base": 274447.2, "taker_buy_quote": 755946.0469 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.759, "high": 2.761, "low": 2.726, "close": 2.736, "volume": 342787.5, "close_time": 1754855999999, "quote_volume": 939360.4253, "trades": 4221, "taker_buy_base": 190544.7, "taker_buy_quote": 522256.8173 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.737, "high": 2.758, "low": 2.696, "close": 2.753, "volume": 341619.4, "close_time": 1754870399999, "quote_volume": 931997.4117, "trades": 4464, "taker_buy_base": 161484.4, "taker_buy_quote": 440787.5411 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.754, "high": 2.821, "low": 2.737, "close": 2.804, "volume": 432957.9, "close_time": 1754884799999, "quote_volume": 1207304.6621, "trades": 4857, "taker_buy_base": 227952.6, "taker_buy_quote": 635537.3861 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.804, "high": 2.83, "low": 2.745, "close": 2.75, "volume": 325898.4, "close_time": 1754899199999, "quote_volume": 911767.6718, "trades": 3587, "taker_buy_base": 159834.1, "taker_buy_quote": 447462.1936 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.75, "high": 2.768, "low": 2.645, "close": 2.658, "volume": 481758.7, "close_time": 1754913599999, "quote_volume": 1304746.2926, "trades": 5147, "taker_buy_base": 206983.4, "taker_buy_quote": 560865.8467 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.66, "high": 2.715, "low": 2.637, "close": 2.682, "volume": 765798.9, "close_time": 1754927999999, "quote_volume": 2045313.0962, "trades": 7110, "taker_buy_base": 376004.4, "taker_buy_quote": 1004904.9615 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.683, "high": 2.729, "low": 2.626, "close": 2.644, "volume": 614431.6, "close_time": 1754942399999, "quote_volume": 1643054.3037, "trades": 6258, "taker_buy_base": 287714.0, "taker_buy_quote": 769663.9982 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.644, "high": 2.651, "low": 2.579, "close": 2.602, "volume": 387445.8, "close_time": 1754956799999, "quote_volume": 1012800.1613, "trades": 4279, "taker_buy_base": 188393.8, "taker_buy_quote": 492412.1711 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.602, "high": 2.645, "low": 2.595, "close": 2.618, "volume": 230661.1, "close_time": 1754971199999, "quote_volume": 603844.8908, "trades": 2920, "taker_buy_base": 120314.4, "taker_buy_quote": 315098.873 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.618, "high": 2.633, "low": 2.582, "close": 2.631, "volume": 240998.1, "close_time": 1754985599999, "quote_volume": 630363.7946, "trades": 3140, "taker_buy_base": 140949.3, "taker_buy_quote": 368759.7488 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.632, "high": 2.64, "low": 2.565, "close": 2.604, "volume": 308161.4, "close_time": 1754999999999, "quote_volume": 799593.7971, "trades": 3681, "taker_buy_base": 130164.8, "taker_buy_quote": 337888.25 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.605, "high": 2.748, "low": 2.593, "close": 2.747, "volume": 940478.5, "close_time": 1755014399999, "quote_volume": 2512959.9313, "trades": 9049, "taker_buy_base": 496401.7, "taker_buy_quote": 1327933.09 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.749, "high": 2.795, "low": 2.724, "close": 2.792, "volume": 505712.0, "close_time": 1755028799999, "quote_volume": 1394376.8153, "trades": 4733, "taker_buy_base": 242695.7, "taker_buy_quote": 669111.394 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.793, "high": 2.824, "low": 2.779, "close": 2.788, "volume": 403553.5, "close_time": 1755043199999, "quote_volume": 1131145.9666, "trades": 3414, "taker_buy_base": 229401.7, "taker_buy_quote": 643168.4898 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.788, "high": 2.839, "low": 2.754, "close": 2.828, "volume": 472764.6, "close_time": 1755057599999, "quote_volume": 1322860.4572, "trades": 3881, "taker_buy_base": 244691.8, "taker_buy_quote": 685029.5623 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.826, "high": 2.855, "low": 2.796, "close": 2.854, "volume": 468331.9, "close_time": 1755071999999, "quote_volume": 1323739.847, "trades": 3487, "taker_buy_base": 232687.8, "taker_buy_quote": 658053.341 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.853, "high": 2.936, "low": 2.852, "close": 2.898, "volume": 763548.8, "close_time": 1755086399999, "quote_volume": 2213408.4071, "trades": 6168, "taker_buy_base": 355228.9, "taker_buy_quote": 1029534.812 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.901, "high": 2.949, "low": 2.871, "close": 2.911, "volume": 1097086.2, "close_time": 1755100799999, "quote_volume": 3193306.9381, "trades": 9053, "taker_buy_base": 460521.9, "taker_buy_quote": 1340829.3053 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.912, "high": 2.986, "low": 2.898, "close": 2.964, "volume": 636515.7, "close_time": 1755115199999, "quote_volume": 1869058.6727, "trades": 5127, "taker_buy_base": 298929.9, "taker_buy_quote": 877674.1139 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.965, "high": 3.049, "low": 2.944, "close": 2.997, "volume": 661591.3, "close_time": 1755129599999, "quote_volume": 1982303.7749, "trades": 6016, "taker_buy_base": 321710.3, "taker_buy_quote": 964309.2402 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.999, "high": 3.052, "low": 2.974, "close": 3.044, "volume": 458545.4, "close_time": 1755143999999, "quote_volume": 1380120.4556, "trades": 4854, "taker_buy_base": 229291.4, "taker_buy_quote": 690266.7663 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.044, "high": 3.063, "low": 2.952, "close": 3.047, "volume": 573806.9, "close_time": 1755158399999, "quote_volume": 1725830.5752, "trades": 6127, "taker_buy_base": 276223.8, "taker_buy_quote": 830578.2771 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.047, "high": 3.047, "low": 2.914, "close": 2.923, "volume": 786391.5, "close_time": 1755172799999, "quote_volume": 2337939.8469, "trades": 7468, "taker_buy_base": 370572.8, "taker_buy_quote": 1103267.2379 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.924, "high": 2.939, "low": 2.733, "close": 2.821, "volume": 2358305.0, "close_time": 1755187199999, "quote_volume": 6672355.3591, "trades": 16923, "taker_buy_base": 1139380.6, "taker_buy_quote": 3229240.9377 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.821, "high": 2.821, "low": 2.744, "close": 2.763, "volume": 658118.6, "close_time": 1755201599999, "quote_volume": 1831040.8497, "trades": 5228, "taker_buy_base": 330056.8, "taker_buy_quote": 918488.0631 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.762, "high": 2.778, "low": 2.693, "close": 2.76, "volume": 441040.8, "close_time": 1755215999999, "quote_volume": 1208582.2105, "trades": 4519, "taker_buy_base": 208995.9, "taker_buy_quote": 572775.1952 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.759, "high": 2.816, "low": 2.751, "close": 2.805, "volume": 351630.2, "close_time": 1755230399999, "quote_volume": 977269.292, "trades": 3502, "taker_buy_base": 173315.1, "taker_buy_quote": 481483.8713 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.804, "high": 2.85, "low": 2.77, "close": 2.806, "volume": 380636.5, "close_time": 1755244799999, "quote_volume": 1070782.506, "trades": 4101, "taker_buy_base": 216407.1, "taker_buy_quote": 608698.6426 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.806, "high": 2.815, "low": 2.759, "close": 2.764, "volume": 372004.6, "close_time": 1755259199999, "quote_volume": 1038241.5108, "trades": 3758, "taker_buy_base": 157255.6, "taker_buy_quote": 438702.8003 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.765, "high": 2.815, "low": 2.641, "close": 2.656, "volume": 1165605.9, "close_time": 1755273599999, "quote_volume": 3175630.2593, "trades": 9411, "taker_buy_base": 563247.4, "taker_buy_quote": 1535187.9594 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.655, "high": 2.717, "low": 2.627, "close": 2.654, "volume": 662946.9, "close_time": 1755287999999, "quote_volume": 1772048.4055, "trades": 5864, "taker_buy_base": 317252.4, "taker_buy_quote": 847928.7705 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.654, "high": 2.742, "low": 2.645, "close": 2.709, "volume": 350565.1, "close_time": 1755302399999, "quote_volume": 942593.7803, "trades": 3653, "taker_buy_base": 166336.6, "taker_buy_quote": 447353.4821 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.708, "high": 2.76, "low": 2.708, "close": 2.721, "volume": 198366.2, "close_time": 1755316799999, "quote_volume": 542764.3021, "trades": 2627, "taker_buy_base": 99796.3, "taker_buy_quote": 273087.6243 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.722, "high": 2.756, "low": 2.711, "close": 2.737, "volume": 287862.9, "close_time": 1755331199999, "quote_volume": 786170.1655, "trades": 3224, "taker_buy_base": 138315.2, "taker_buy_quote": 377670.727 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.737, "high": 2.742, "low": 2.692, "close": 2.692, "volume": 210189.4, "close_time": 1755345599999, "quote_volume": 570505.3037, "trades": 2865, "taker_buy_base": 102052.4, "taker_buy_quote": 276920.4695 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.694, "high": 2.768, "low": 2.685, "close": 2.754, "volume": 370335.4, "close_time": 1755359999999, "quote_volume": 1009021.5611, "trades": 3548, "taker_buy_base": 222447.1, "taker_buy_quote": 606155.1533 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.753, "high": 2.763, "low": 2.726, "close": 2.738, "volume": 270219.7, "close_time": 1755374399999, "quote_volume": 741203.7066, "trades": 2415, "taker_buy_base": 109131.8, "taker_buy_quote": 299321.3668 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.737, "high": 2.759, "low": 2.73, "close": 2.743, "volume": 200761.4, "close_time": 1755388799999, "quote_volume": 550262.9181, "trades": 1689, "taker_buy_base": 108198.9, "taker_buy_quote": 296527.3129 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.744, "high": 2.745, "low": 2.705, "close": 2.732, "volume": 203404.8, "close_time": 1755403199999, "quote_volume": 554190.9663, "trades": 1979, "taker_buy_base": 109344.8, "taker_buy_quote": 297836.3518 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.731, "high": 2.775, "low": 2.728, "close": 2.756, "volume": 271219.7, "close_time": 1755417599999, "quote_volume": 745370.3059, "trades": 2516, "taker_buy_base": 144859.7, "taker_buy_quote": 398121.1894 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.756, "high": 2.8, "low": 2.752, "close": 2.798, "volume": 285581.1, "close_time": 1755431999999, "quote_volume": 790836.8751, "trades": 3044, "taker_buy_base": 150013.7, "taker_buy_quote": 415387.6822 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.799, "high": 2.831, "low": 2.748, "close": 2.83, "volume": 330291.3, "close_time": 1755446399999, "quote_volume": 918634.625, "trades": 3618, "taker_buy_base": 165858.3, "taker_buy_quote": 461335.3808 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.828, "high": 2.843, "low": 2.712, "close": 2.722, "volume": 454450.2, "close_time": 1755460799999, "quote_volume": 1259073.1583, "trades": 4124, "taker_buy_base": 208216.1, "taker_buy_quote": 577094.3782 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.721, "high": 2.741, "low": 2.697, "close": 2.704, "volume": 280151.0, "close_time": 1755475199999, "quote_volume": 762394.5832, "trades": 2394, "taker_buy_base": 136624.2, "taker_buy_quote": 371822.6965 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.703, "high": 2.704, "low": 2.563, "close": 2.59, "volume": 815725.2, "close_time": 1755489599999, "quote_volume": 2140599.2994, "trades": 6065, "taker_buy_base": 386804.3, "taker_buy_quote": 1015402.5765 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.589, "high": 2.61, "low": 2.546, "close": 2.563, "volume": 584433.6, "close_time": 1755503999999, "quote_volume": 1504725.2596, "trades": 4004, "taker_buy_base": 270360.2, "taker_buy_quote": 696817.2058 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.565, "high": 2.591, "low": 2.551, "close": 2.575, "volume": 510861.6, "close_time": 1755518399999, "quote_volume": 1314468.1362, "trades": 3533, "taker_buy_base": 224663.9, "taker_buy_quote": 578029.2117 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.574, "high": 2.618, "low": 2.553, "close": 2.58, "volume": 571950.5, "close_time": 1755532799999, "quote_volume": 1476305.8281, "trades": 4497, "taker_buy_base": 271607.8, "taker_buy_quote": 700942.1406 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.58, "high": 2.619, "low": 2.554, "close": 2.587, "volume": 576153.1, "close_time": 1755547199999, "quote_volume": 1488462.8261, "trades": 4055, "taker_buy_base": 288739.5, "taker_buy_quote": 746192.2488 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.585, "high": 2.626, "low": 2.561, "close": 2.576, "volume": 303127.3, "close_time": 1755561599999, "quote_volume": 784612.2235, "trades": 2792, "taker_buy_base": 140029.8, "taker_buy_quote": 362587.2965 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.577, "high": 2.6, "low": 2.494, "close": 2.506, "volume": 648508.1, "close_time": 1755575999999, "quote_volume": 1651249.0481, "trades": 5519, "taker_buy_base": 321146.7, "taker_buy_quote": 818292.8408 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.505, "high": 2.542, "low": 2.49, "close": 2.512, "volume": 526199.3, "close_time": 1755590399999, "quote_volume": 1321177.2457, "trades": 3973, "taker_buy_base": 257902.1, "taker_buy_quote": 647530.1324 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.512, "high": 2.543, "low": 2.486, "close": 2.543, "volume": 364734.7, "close_time": 1755604799999, "quote_volume": 919049.6494, "trades": 2866, "taker_buy_base": 196432.3, "taker_buy_quote": 495568.7094 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.544, "high": 2.548, "low": 2.467, "close": 2.479, "volume": 708853.5, "close_time": 1755619199999, "quote_volume": 1772342.3486, "trades": 5404, "taker_buy_base": 364301.7, "taker_buy_quote": 910980.7166 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.481, "high": 2.484, "low": 2.43, "close": 2.449, "volume": 673298.9, "close_time": 1755633599999, "quote_volume": 1656967.4333, "trades": 5640, "taker_buy_base": 301700.4, "taker_buy_quote": 742656.0289 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.45, "high": 2.466, "low": 2.415, "close": 2.422, "volume": 303477.7, "close_time": 1755647999999, "quote_volume": 741234.5943, "trades": 2766, "taker_buy_base": 129798.3, "taker_buy_quote": 317227.0537 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.423, "high": 2.461, "low": 2.414, "close": 2.445, "volume": 533059.0, "close_time": 1755662399999, "quote_volume": 1300210.2735, "trades": 3711, "taker_buy_base": 266947.3, "taker_buy_quote": 651103.1975 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.445, "high": 2.467, "low": 2.438, "close": 2.448, "volume": 366965.0, "close_time": 1755676799999, "quote_volume": 899988.4616, "trades": 2928, "taker_buy_base": 191400.3, "taker_buy_quote": 469513.5498 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.449, "high": 2.487, "low": 2.432, "close": 2.463, "volume": 334651.9, "close_time": 1755691199999, "quote_volume": 825707.4073, "trades": 3027, "taker_buy_base": 168320.3, "taker_buy_quote": 415247.3601 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.464, "high": 2.527, "low": 2.413, "close": 2.5, "volume": 868827.6, "close_time": 1755705599999, "quote_volume": 2145114.9611, "trades": 6748, "taker_buy_base": 422900.1, "taker_buy_quote": 1045783.2384 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.5, "high": 2.56, "low": 2.493, "close": 2.558, "volume": 532978.5, "close_time": 1755719999999, "quote_volume": 1346512.4655, "trades": 5026, "taker_buy_base": 270343.3, "taker_buy_quote": 683093.8933 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.557, "high": 2.564, "low": 2.539, "close": 2.546, "volume": 297180.6, "close_time": 1755734399999, "quote_volume": 758591.1643, "trades": 2696, "taker_buy_base": 162065.2, "taker_buy_quote": 413816.4786 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.547, "high": 2.569, "low": 2.515, "close": 2.532, "volume": 256241.6, "close_time": 1755748799999, "quote_volume": 651094.6658, "trades": 2843, "taker_buy_base": 124077.3, "taker_buy_quote": 315423.2108 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.534, "high": 2.544, "low": 2.501, "close": 2.523, "volume": 198277.9, "close_time": 1755763199999, "quote_volume": 500630.6472, "trades": 1989, "taker_buy_base": 83252.6, "taker_buy_quote": 210192.7356 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.522, "high": 2.525, "low": 2.472, "close": 2.48, "volume": 285504.0, "close_time": 1755777599999, "quote_volume": 713199.001, "trades": 2679, "taker_buy_base": 146091.1, "taker_buy_quote": 365109.4472 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.48, "high": 2.511, "low": 2.449, "close": 2.454, "volume": 503827.6, "close_time": 1755791999999, "quote_volume": 1248861.307, "trades": 4413, "taker_buy_base": 244871.6, "taker_buy_quote": 607334.58 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.455, "high": 2.473, "low": 2.435, "close": 2.453, "volume": 272486.5, "close_time": 1755806399999, "quote_volume": 668950.4412, "trades": 2847, "taker_buy_base": 128418.2, "taker_buy_quote": 315270.8379 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.453, "high": 2.474, "low": 2.436, "close": 2.445, "volume": 216731.9, "close_time": 1755820799999, "quote_volume": 532614.1307, "trades": 2276, "taker_buy_base": 105375.5, "taker_buy_quote": 258937.7101 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.445, "high": 2.485, "low": 2.425, "close": 2.44, "volume": 289695.3, "close_time": 1755835199999, "quote_volume": 710699.5582, "trades": 2896, "taker_buy_base": 138373.0, "taker_buy_quote": 339652.7718 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.44, "high": 2.465, "low": 2.432, "close": 2.461, "volume": 274744.6, "close_time": 1755849599999, "quote_volume": 673055.5584, "trades": 2675, "taker_buy_base": 150609.5, "taker_buy_quote": 369071.6585 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.46, "high": 2.476, "low": 2.408, "close": 2.409, "volume": 337609.7, "close_time": 1755863999999, "quote_volume": 823353.2178, "trades": 3587, "taker_buy_base": 157478.6, "taker_buy_quote": 384157.9885 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.411, "high": 2.615, "low": 2.369, "close": 2.589, "volume": 2234066.0, "close_time": 1755878399999, "quote_volume": 5575869.0296, "trades": 15190, "taker_buy_base": 1176113.7, "taker_buy_quote": 2937758.9388 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.589, "high": 2.699, "low": 2.589, "close": 2.69, "volume": 906773.7, "close_time": 1755892799999, "quote_volume": 2407771.2934, "trades": 5997, "taker_buy_base": 455832.2, "taker_buy_quote": 1209805.4249 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.69, "high": 2.717, "low": 2.678, "close": 2.688, "volume": 355461.7, "close_time": 1755907199999, "quote_volume": 958503.1046, "trades": 3267, "taker_buy_base": 189987.7, "taker_buy_quote": 512255.6554 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.688, "high": 2.702, "low": 2.605, "close": 2.628, "volume": 331069.8, "close_time": 1755921599999, "quote_volume": 880100.7352, "trades": 3442, "taker_buy_base": 163592.2, "taker_buy_quote": 435000.3343 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.627, "high": 2.71, "low": 2.627, "close": 2.663, "volume": 348531.2, "close_time": 1755935999999, "quote_volume": 933910.8441, "trades": 3517, "taker_buy_base": 181582.7, "taker_buy_quote": 487146.8506 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.664, "high": 2.693, "low": 2.655, "close": 2.673, "volume": 256718.9, "close_time": 1755950399999, "quote_volume": 685935.1194, "trades": 2116, "taker_buy_base": 138049.3, "taker_buy_quote": 368845.4653 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.674, "high": 2.695, "low": 2.658, "close": 2.675, "volume": 272846.7, "close_time": 1755964799999, "quote_volume": 731045.2464, "trades": 2089, "taker_buy_base": 154684.2, "taker_buy_quote": 414600.7218 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.676, "high": 2.716, "low": 2.654, "close": 2.715, "volume": 185401.1, "close_time": 1755979199999, "quote_volume": 497713.0217, "trades": 1685, "taker_buy_base": 97700.3, "taker_buy_quote": 262329.1114 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.714, "high": 2.717, "low": 2.679, "close": 2.698, "volume": 187405.5, "close_time": 1755993599999, "quote_volume": 505464.6691, "trades": 1631, "taker_buy_base": 96706.1, "taker_buy_quote": 260903.4656 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.7, "high": 2.714, "low": 2.667, "close": 2.679, "volume": 186608.1, "close_time": 1756007999999, "quote_volume": 502459.025, "trades": 1853, "taker_buy_base": 98820.8, "taker_buy_quote": 266083.5014 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.679, "high": 2.684, "low": 2.631, "close": 2.634, "volume": 167217.5, "close_time": 1756022399999, "quote_volume": 443621.524, "trades": 1592, "taker_buy_base": 91064.1, "taker_buy_quote": 241496.3175 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.634, "high": 2.65, "low": 2.57, "close": 2.589, "volume": 437883.9, "close_time": 1756036799999, "quote_volume": 1137320.3963, "trades": 3025, "taker_buy_base": 137387.4, "taker_buy_quote": 357987.7925 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.588, "high": 2.658, "low": 2.585, "close": 2.63, "volume": 306115.3, "close_time": 1756051199999, "quote_volume": 801000.624, "trades": 2585, "taker_buy_base": 161909.9, "taker_buy_quote": 423770.5477 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.631, "high": 2.788, "low": 2.627, "close": 2.69, "volume": 1568889.4, "close_time": 1756065599999, "quote_volume": 4231610.5397, "trades": 9748, "taker_buy_base": 820044.1, "taker_buy_quote": 2212469.1292 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.691, "high": 2.701, "low": 2.62, "close": 2.655, "volume": 836174.9, "close_time": 1756079999999, "quote_volume": 2226278.3517, "trades": 5396, "taker_buy_base": 430977.0, "taker_buy_quote": 1147492.044 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.656, "high": 2.688, "low": 2.6, "close": 2.653, "volume": 417281.7, "close_time": 1756094399999, "quote_volume": 1103926.3775, "trades": 3635, "taker_buy_base": 213277.1, "taker_buy_quote": 564047.6527 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.654, "high": 2.659, "low": 2.511, "close": 2.522, "volume": 584671.4, "close_time": 1756108799999, "quote_volume": 1504565.1755, "trades": 4654, "taker_buy_base": 252466.4, "taker_buy_quote": 649960.4426 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.523, "high": 2.538, "low": 2.481, "close": 2.512, "volume": 504990.1, "close_time": 1756123199999, "quote_volume": 1266725.7958, "trades": 4699, "taker_buy_base": 248996.1, "taker_buy_quote": 624751.3083 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.513, "high": 2.529, "low": 2.473, "close": 2.476, "volume": 618378.2, "close_time": 1756137599999, "quote_volume": 1547974.5633, "trades": 4580, "taker_buy_base": 284043.3, "taker_buy_quote": 711480.5884 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.476, "high": 2.496, "low": 2.424, "close": 2.428, "volume": 637022.9, "close_time": 1756151999999, "quote_volume": 1566233.3835, "trades": 4710, "taker_buy_base": 308172.3, "taker_buy_quote": 757164.952 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.428, "high": 2.436, "low": 2.35, "close": 2.397, "volume": 1273064.3, "close_time": 1756166399999, "quote_volume": 3040934.2323, "trades": 8114, "taker_buy_base": 582624.6, "taker_buy_quote": 1392210.5832 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.395, "high": 2.441, "low": 2.377, "close": 2.405, "volume": 640892.3, "close_time": 1756180799999, "quote_volume": 1538984.8892, "trades": 4728, "taker_buy_base": 261140.4, "taker_buy_quote": 627651.6298 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.405, "high": 2.442, "low": 2.399, "close": 2.424, "volume": 326114.7, "close_time": 1756195199999, "quote_volume": 787601.8243, "trades": 2344, "taker_buy_base": 170941.7, "taker_buy_quote": 412951.4318 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.422, "high": 2.439, "low": 2.407, "close": 2.432, "volume": 288228.6, "close_time": 1756209599999, "quote_volume": 698169.2879, "trades": 2273, "taker_buy_base": 148490.8, "taker_buy_quote": 359704.4579 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.433, "high": 2.489, "low": 2.418, "close": 2.469, "volume": 907456.2, "close_time": 1756223999999, "quote_volume": 2232974.1666, "trades": 6995, "taker_buy_base": 446566.4, "taker_buy_quote": 1099043.3512 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.47, "high": 2.548, "low": 2.469, "close": 2.539, "volume": 661760.8, "close_time": 1756238399999, "quote_volume": 1660177.7319, "trades": 4430, "taker_buy_base": 328995.9, "taker_buy_quote": 826068.897 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.538, "high": 2.548, "low": 2.514, "close": 2.527, "volume": 354056.2, "close_time": 1756252799999, "quote_volume": 896274.1946, "trades": 3527, "taker_buy_base": 178485.1, "taker_buy_quote": 451793.5866 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.527, "high": 2.552, "low": 2.504, "close": 2.539, "volume": 319859.1, "close_time": 1756267199999, "quote_volume": 806788.8136, "trades": 3309, "taker_buy_base": 149962.9, "taker_buy_quote": 378307.9124 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.54, "high": 2.568, "low": 2.507, "close": 2.516, "volume": 336035.8, "close_time": 1756281599999, "quote_volume": 853386.3444, "trades": 2874, "taker_buy_base": 162064.8, "taker_buy_quote": 411717.8849 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.517, "high": 2.524, "low": 2.495, "close": 2.521, "volume": 317819.0, "close_time": 1756295999999, "quote_volume": 797222.2296, "trades": 2457, "taker_buy_base": 140938.3, "taker_buy_quote": 353705.9028 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.521, "high": 2.555, "low": 2.497, "close": 2.544, "volume": 536380.0, "close_time": 1756310399999, "quote_volume": 1355665.9512, "trades": 4238, "taker_buy_base": 282545.4, "taker_buy_quote": 714231.6788 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.545, "high": 2.563, "low": 2.515, "close": 2.538, "volume": 397529.9, "close_time": 1756324799999, "quote_volume": 1010344.0754, "trades": 3392, "taker_buy_base": 176759.6, "taker_buy_quote": 449314.0348 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.537, "high": 2.578, "low": 2.509, "close": 2.519, "volume": 885250.8, "close_time": 1756339199999, "quote_volume": 2253792.4735, "trades": 6182, "taker_buy_base": 468150.7, "taker_buy_quote": 1192145.8483 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.518, "high": 2.531, "low": 2.492, "close": 2.526, "volume": 303928.8, "close_time": 1756353599999, "quote_volume": 764050.4299, "trades": 3251, "taker_buy_base": 151165.3, "taker_buy_quote": 380146.0995 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.526, "high": 2.544, "low": 2.505, "close": 2.521, "volume": 314096.1, "close_time": 1756367999999, "quote_volume": 792328.6587, "trades": 2472, "taker_buy_base": 151667.4, "taker_buy_quote": 382553.7796 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.522, "high": 2.544, "low": 2.496, "close": 2.525, "volume": 304204.5, "close_time": 1756382399999, "quote_volume": 766971.8268, "trades": 2064, "taker_buy_base": 149509.3, "taker_buy_quote": 377021.4438 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.526, "high": 2.568, "low": 2.515, "close": 2.519, "volume": 566423.5, "close_time": 1756396799999, "quote_volume": 1437768.2837, "trades": 4271, "taker_buy_base": 295938.8, "taker_buy_quote": 751247.9598 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.522, "high": 2.539, "low": 2.481, "close": 2.482, "volume": 371071.3, "close_time": 1756411199999, "quote_volume": 930506.4048, "trades": 3018, "taker_buy_base": 176719.1, "taker_buy_quote": 443488.7956 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.483, "high": 2.553, "low": 2.476, "close": 2.545, "volume": 356405.9, "close_time": 1756425599999, "quote_volume": 898554.1242, "trades": 2563, "taker_buy_base": 189228.1, "taker_buy_quote": 476957.4575 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.545, "high": 2.551, "low": 2.501, "close": 2.523, "volume": 391969.0, "close_time": 1756439999999, "quote_volume": 988478.6995, "trades": 3201, "taker_buy_base": 185488.3, "taker_buy_quote": 467863.5686 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.521, "high": 2.524, "low": 2.431, "close": 2.438, "volume": 686673.3, "close_time": 1756454399999, "quote_volume": 1698430.1402, "trades": 4371, "taker_buy_base": 296951.4, "taker_buy_quote": 734719.1464 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.439, "high": 2.448, "low": 2.394, "close": 2.441, "volume": 447417.6, "close_time": 1756468799999, "quote_volume": 1085085.3972, "trades": 3766, "taker_buy_base": 200203.5, "taker_buy_quote": 485744.1115 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.441, "high": 2.511, "low": 2.41, "close": 2.435, "volume": 1030423.4, "close_time": 1756483199999, "quote_volume": 2528494.2079, "trades": 7341, "taker_buy_base": 499904.4, "taker_buy_quote": 1226555.0367 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.434, "high": 2.446, "low": 2.393, "close": 2.418, "volume": 389523.2, "close_time": 1756497599999, "quote_volume": 942027.9753, "trades": 3470, "taker_buy_base": 199428.1, "taker_buy_quote": 482155.7001 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.418, "high": 2.438, "low": 2.39, "close": 2.43, "volume": 249419.8, "close_time": 1756511999999, "quote_volume": 602796.5071, "trades": 2142, "taker_buy_base": 118222.0, "taker_buy_quote": 285776.4895 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.43, "high": 2.464, "low": 2.393, "close": 2.454, "volume": 251101.1, "close_time": 1756526399999, "quote_volume": 609449.8644, "trades": 2432, "taker_buy_base": 117844.2, "taker_buy_quote": 286070.26 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.454, "high": 2.456, "low": 2.438, "close": 2.455, "volume": 189822.9, "close_time": 1756540799999, "quote_volume": 464698.6458, "trades": 1903, "taker_buy_base": 83413.6, "taker_buy_quote": 204206.4727 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.455, "high": 2.455, "low": 2.435, "close": 2.446, "volume": 148645.5, "close_time": 1756555199999, "quote_volume": 363444.0669, "trades": 1735, "taker_buy_base": 79177.7, "taker_buy_quote": 193604.4092 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.447, "high": 2.447, "low": 2.405, "close": 2.442, "volume": 210382.2, "close_time": 1756569599999, "quote_volume": 510313.3551, "trades": 2022, "taker_buy_base": 102228.7, "taker_buy_quote": 248001.947 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.443, "high": 2.443, "low": 2.417, "close": 2.429, "volume": 140947.8, "close_time": 1756583999999, "quote_volume": 342191.9106, "trades": 1618, "taker_buy_base": 61085.6, "taker_buy_quote": 148264.0164 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.43, "high": 2.44, "low": 2.415, "close": 2.436, "volume": 102191.7, "close_time": 1756598399999, "quote_volume": 247938.6759, "trades": 1235, "taker_buy_base": 55989.2, "taker_buy_quote": 135846.4819 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.436, "high": 2.483, "low": 2.435, "close": 2.481, "volume": 183290.6, "close_time": 1756612799999, "quote_volume": 451923.5467, "trades": 1847, "taker_buy_base": 102966.3, "taker_buy_quote": 253814.5747 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.482, "high": 2.483, "low": 2.439, "close": 2.44, "volume": 182364.5, "close_time": 1756627199999, "quote_volume": 447953.4783, "trades": 1624, "taker_buy_base": 92559.6, "taker_buy_quote": 227325.2257 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.441, "high": 2.46, "low": 2.426, "close": 2.444, "volume": 188346.6, "close_time": 1756641599999, "quote_volume": 460140.6046, "trades": 1522, "taker_buy_base": 87525.2, "taker_buy_quote": 213900.9759 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.445, "high": 2.448, "low": 2.42, "close": 2.443, "volume": 215235.8, "close_time": 1756655999999, "quote_volume": 524027.2818, "trades": 1863, "taker_buy_base": 113492.8, "taker_buy_quote": 276312.1767 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.441, "high": 2.441, "low": 2.419, "close": 2.42, "volume": 163928.6, "close_time": 1756670399999, "quote_volume": 398236.7551, "trades": 1520, "taker_buy_base": 90571.8, "taker_buy_quote": 219990.6805 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.421, "high": 2.429, "low": 2.366, "close": 2.367, "volume": 264204.1, "close_time": 1756684799999, "quote_volume": 634235.3884, "trades": 2283, "taker_buy_base": 125910.6, "taker_buy_quote": 302424.9744 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.366, "high": 2.37, "low": 2.329, "close": 2.345, "volume": 433229.5, "close_time": 1756699199999, "quote_volume": 1017723.6674, "trades": 3806, "taker_buy_base": 195182.4, "taker_buy_quote": 458552.4988 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.344, "high": 2.413, "low": 2.319, "close": 2.413, "volume": 293230.7, "close_time": 1756713599999, "quote_volume": 689757.1416, "trades": 3005, "taker_buy_base": 141863.6, "taker_buy_quote": 333769.4597 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.413, "high": 2.453, "low": 2.374, "close": 2.38, "volume": 519646.0, "close_time": 1756727999999, "quote_volume": 1257688.7444, "trades": 4081, "taker_buy_base": 277322.3, "taker_buy_quote": 671315.5425 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.381, "high": 2.398, "low": 2.349, "close": 2.353, "volume": 300679.7, "close_time": 1756742399999, "quote_volume": 713893.9082, "trades": 3327, "taker_buy_base": 161899.9, "taker_buy_quote": 384730.7629 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.353, "high": 2.37, "low": 2.332, "close": 2.369, "volume": 253576.2, "close_time": 1756756799999, "quote_volume": 595599.2045, "trades": 2648, "taker_buy_base": 141207.1, "taker_buy_quote": 331657.6003 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.368, "high": 2.369, "low": 2.279, "close": 2.341, "volume": 633867.0, "close_time": 1756771199999, "quote_volume": 1467367.6105, "trades": 4357, "taker_buy_base": 234624.7, "taker_buy_quote": 542953.1734 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.341, "high": 2.384, "low": 2.324, "close": 2.38, "volume": 223153.2, "close_time": 1756785599999, "quote_volume": 524673.0233, "trades": 2310, "taker_buy_base": 118233.8, "taker_buy_quote": 278115.0758 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.381, "high": 2.386, "low": 2.355, "close": 2.36, "volume": 140537.7, "close_time": 1756799999999, "quote_volume": 333604.2195, "trades": 1755, "taker_buy_base": 53953.9, "taker_buy_quote": 128137.0348 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.36, "high": 2.38, "low": 2.356, "close": 2.364, "volume": 270072.5, "close_time": 1756814399999, "quote_volume": 640461.9448, "trades": 2512, "taker_buy_base": 160907.1, "taker_buy_quote": 381661.8162 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.364, "high": 2.414, "low": 2.318, "close": 2.351, "volume": 546093.4, "close_time": 1756828799999, "quote_volume": 1293730.4212, "trades": 5194, "taker_buy_base": 265136.7, "taker_buy_quote": 628500.474 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.352, "high": 2.399, "low": 2.352, "close": 2.378, "volume": 224693.0, "close_time": 1756843199999, "quote_volume": 533869.2343, "trades": 2201, "taker_buy_base": 117111.8, "taker_buy_quote": 278303.6128 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.379, "high": 2.441, "low": 2.375, "close": 2.439, "volume": 248964.4, "close_time": 1756857599999, "quote_volume": 601563.414, "trades": 1984, "taker_buy_base": 153204.4, "taker_buy_quote": 370047.7788 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.439, "high": 2.471, "low": 2.43, "close": 2.447, "volume": 187476.9, "close_time": 1756871999999, "quote_volume": 458723.0785, "trades": 2153, "taker_buy_base": 98778.0, "taker_buy_quote": 241690.5249 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.446, "high": 2.451, "low": 2.42, "close": 2.429, "volume": 173068.8, "close_time": 1756886399999, "quote_volume": 421296.5916, "trades": 1726, "taker_buy_base": 66126.2, "taker_buy_quote": 161070.8179 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.428, "high": 2.461, "low": 2.426, "close": 2.457, "volume": 224198.9, "close_time": 1756900799999, "quote_volume": 548339.952, "trades": 2353, "taker_buy_base": 107899.5, "taker_buy_quote": 263826.4643 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.457, "high": 2.484, "low": 2.442, "close": 2.477, "volume": 239175.9, "close_time": 1756915199999, "quote_volume": 589644.1283, "trades": 2415, "taker_buy_base": 121065.5, "taker_buy_quote": 298431.8671 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.477, "high": 2.49, "low": 2.464, "close": 2.489, "volume": 160139.7, "close_time": 1756929599999, "quote_volume": 396402.0032, "trades": 1721, "taker_buy_base": 75373.1, "taker_buy_quote": 186653.6884 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.489, "high": 2.494, "low": 2.468, "close": 2.469, "volume": 138831.4, "close_time": 1756943999999, "quote_volume": 344757.62, "trades": 1277, "taker_buy_base": 75157.9, "taker_buy_quote": 186703.483 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.47, "high": 2.477, "low": 2.441, "close": 2.442, "volume": 134016.9, "close_time": 1756958399999, "quote_volume": 329918.2668, "trades": 1543, "taker_buy_base": 49095.9, "taker_buy_quote": 120922.5825 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.444, "high": 2.452, "low": 2.402, "close": 2.412, "volume": 262755.2, "close_time": 1756972799999, "quote_volume": 636178.8562, "trades": 2198, "taker_buy_base": 111943.6, "taker_buy_quote": 271203.026 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.41, "high": 2.422, "low": 2.398, "close": 2.407, "volume": 130180.8, "close_time": 1756987199999, "quote_volume": 313900.3161, "trades": 1194, "taker_buy_base": 64227.0, "taker_buy_quote": 154887.5695 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.406, "high": 2.427, "low": 2.373, "close": 2.379, "volume": 247344.3, "close_time": 1757001599999, "quote_volume": 593401.8075, "trades": 2199, "taker_buy_base": 124652.3, "taker_buy_quote": 299052.7325 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.379, "high": 2.389, "low": 2.36, "close": 2.367, "volume": 163103.6, "close_time": 1757015999999, "quote_volume": 387509.7726, "trades": 1555, "taker_buy_base": 73005.3, "taker_buy_quote": 173433.1824 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.366, "high": 2.403, "low": 2.364, "close": 2.376, "volume": 172705.7, "close_time": 1757030399999, "quote_volume": 411543.1128, "trades": 1771, "taker_buy_base": 87680.9, "taker_buy_quote": 208945.8489 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.375, "high": 2.395, "low": 2.367, "close": 2.395, "volume": 211827.5, "close_time": 1757044799999, "quote_volume": 504423.3027, "trades": 1814, "taker_buy_base": 102537.4, "taker_buy_quote": 244220.2231 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.396, "high": 2.433, "low": 2.381, "close": 2.43, "volume": 193822.7, "close_time": 1757059199999, "quote_volume": 465336.1792, "trades": 1872, "taker_buy_base": 94472.9, "taker_buy_quote": 226948.7467 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.431, "high": 2.44, "low": 2.399, "close": 2.433, "volume": 299438.1, "close_time": 1757073599999, "quote_volume": 724506.6243, "trades": 2444, "taker_buy_base": 165828.2, "taker_buy_quote": 401154.3496 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.433, "high": 2.479, "low": 2.381, "close": 2.396, "volume": 1066994.6, "close_time": 1757087999999, "quote_volume": 2597365.7547, "trades": 7980, "taker_buy_base": 528638.5, "taker_buy_quote": 1286989.6013 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.395, "high": 2.41, "low": 2.374, "close": 2.409, "volume": 217134.0, "close_time": 1757102399999, "quote_volume": 519877.3842, "trades": 2327, "taker_buy_base": 112392.5, "taker_buy_quote": 269120.7901 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.41, "high": 2.419, "low": 2.385, "close": 2.399, "volume": 261345.4, "close_time": 1757116799999, "quote_volume": 627655.9356, "trades": 2465, "taker_buy_base": 122100.8, "taker_buy_quote": 293279.7689 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.399, "high": 2.411, "low": 2.39, "close": 2.402, "volume": 88259.4, "close_time": 1757131199999, "quote_volume": 211917.1948, "trades": 1352, "taker_buy_base": 46050.6, "taker_buy_quote": 110551.7142 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.402, "high": 2.402, "low": 2.386, "close": 2.391, "volume": 79971.4, "close_time": 1757145599999, "quote_volume": 191179.0394, "trades": 1490, "taker_buy_base": 34662.4, "taker_buy_quote": 82872.8161 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.392, "high": 2.394, "low": 2.376, "close": 2.392, "volume": 84521.6, "close_time": 1757159999999, "quote_volume": 201582.9197, "trades": 1010, "taker_buy_base": 37442.1, "taker_buy_quote": 89333.9954 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.392, "high": 2.407, "low": 2.386, "close": 2.389, "volume": 135804.0, "close_time": 1757174399999, "quote_volume": 325379.7679, "trades": 1608, "taker_buy_base": 69003.3, "taker_buy_quote": 165336.4048 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.388, "high": 2.409, "low": 2.377, "close": 2.378, "volume": 150261.3, "close_time": 1757188799999, "quote_volume": 359739.6413, "trades": 1503, "taker_buy_base": 68275.4, "taker_buy_quote": 163526.6504 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.378, "high": 2.412, "low": 2.378, "close": 2.403, "volume": 97189.5, "close_time": 1757203199999, "quote_volume": 233072.1404, "trades": 1039, "taker_buy_base": 56657.8, "taker_buy_quote": 135849.4169 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.403, "high": 2.442, "low": 2.401, "close": 2.435, "volume": 128019.7, "close_time": 1757217599999, "quote_volume": 310006.2188, "trades": 1419, "taker_buy_base": 65803.4, "taker_buy_quote": 159352.3821 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.434, "high": 2.459, "low": 2.432, "close": 2.437, "volume": 176232.3, "close_time": 1757231999999, "quote_volume": 430662.1519, "trades": 1595, "taker_buy_base": 71186.5, "taker_buy_quote": 174034.2786 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.438, "high": 2.451, "low": 2.431, "close": 2.442, "volume": 83281.6, "close_time": 1757246399999, "quote_volume": 203127.217, "trades": 1197, "taker_buy_base": 46692.6, "taker_buy_quote": 113883.5302 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.442, "high": 2.488, "low": 2.437, "close": 2.476, "volume": 392319.6, "close_time": 1757260799999, "quote_volume": 968833.3066, "trades": 3044, "taker_buy_base": 229997.7, "taker_buy_quote": 568099.9334 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.476, "high": 2.481, "low": 2.446, "close": 2.459, "volume": 146753.2, "close_time": 1757275199999, "quote_volume": 361312.0668, "trades": 1658, "taker_buy_base": 78414.6, "taker_buy_quote": 193132.1288 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.458, "high": 2.479, "low": 2.451, "close": 2.465, "volume": 167129.6, "close_time": 1757289599999, "quote_volume": 411533.8965, "trades": 1362, "taker_buy_base": 83807.9, "taker_buy_quote": 206376.514 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.465, "high": 2.513, "low": 2.452, "close": 2.496, "volume": 228742.6, "close_time": 1757303999999, "quote_volume": 567291.017, "trades": 2277, "taker_buy_base": 119554.3, "taker_buy_quote": 296904.0603 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.496, "high": 2.51, "low": 2.479, "close": 2.488, "volume": 239342.2, "close_time": 1757318399999, "quote_volume": 597239.6384, "trades": 2145, "taker_buy_base": 105573.0, "taker_buy_quote": 263444.5979 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.49, "high": 2.536, "low": 2.49, "close": 2.506, "volume": 281406.8, "close_time": 1757332799999, "quote_volume": 707326.3839, "trades": 2357, "taker_buy_base": 135187.8, "taker_buy_quote": 339821.6618 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.506, "high": 2.572, "low": 2.501, "close": 2.566, "volume": 450703.6, "close_time": 1757347199999, "quote_volume": 1144068.8067, "trades": 3375, "taker_buy_base": 218233.4, "taker_buy_quote": 554413.4594 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.565, "high": 2.573, "low": 2.543, "close": 2.553, "volume": 319331.7, "close_time": 1757361599999, "quote_volume": 817603.0918, "trades": 3108, "taker_buy_base": 150764.2, "taker_buy_quote": 386016.5526 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.555, "high": 2.597, "low": 2.538, "close": 2.577, "volume": 290517.5, "close_time": 1757375999999, "quote_volume": 745944.9702, "trades": 3047, "taker_buy_base": 145759.1, "taker_buy_quote": 374196.1903 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.578, "high": 2.63, "low": 2.577, "close": 2.622, "volume": 659275.8, "close_time": 1757390399999, "quote_volume": 1718353.469, "trades": 5883, "taker_buy_base": 352977.0, "taker_buy_quote": 920013.9091 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.621, "high": 2.708, "low": 2.609, "close": 2.691, "volume": 700419.0, "close_time": 1757404799999, "quote_volume": 1867613.4025, "trades": 6692, "taker_buy_base": 379509.0, "taker_buy_quote": 1012218.962 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.692, "high": 2.795, "low": 2.683, "close": 2.734, "volume": 1016883.3, "close_time": 1757419199999, "quote_volume": 2796806.6849, "trades": 9471, "taker_buy_base": 478899.4, "taker_buy_quote": 1317038.5251 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.735, "high": 2.763, "low": 2.646, "close": 2.66, "volume": 1003923.6, "close_time": 1757433599999, "quote_volume": 2700353.133, "trades": 9784, "taker_buy_base": 475276.6, "taker_buy_quote": 1278948.3092 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.659, "high": 2.668, "low": 2.634, "close": 2.653, "volume": 327043.8, "close_time": 1757447999999, "quote_volume": 867381.1395, "trades": 3457, "taker_buy_base": 170245.6, "taker_buy_quote": 451601.6263 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.654, "high": 2.66, "low": 2.63, "close": 2.635, "volume": 259686.0, "close_time": 1757462399999, "quote_volume": 686614.7833, "trades": 2289, "taker_buy_base": 139401.1, "taker_buy_quote": 368557.7124 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.635, "high": 2.695, "low": 2.619, "close": 2.678, "volume": 454089.6, "close_time": 1757476799999, "quote_volume": 1209320.4106, "trades": 4110, "taker_buy_base": 259594.3, "taker_buy_quote": 691487.1746 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.678, "high": 2.68, "low": 2.644, "close": 2.662, "volume": 359269.5, "close_time": 1757491199999, "quote_volume": 956520.2605, "trades": 3519, "taker_buy_base": 161312.8, "taker_buy_quote": 429730.21 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.662, "high": 2.686, "low": 2.645, "close": 2.654, "volume": 409334.1, "close_time": 1757505599999, "quote_volume": 1090436.4551, "trades": 4178, "taker_buy_base": 246332.3, "taker_buy_quote": 656602.5462 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.654, "high": 2.734, "low": 2.654, "close": 2.702, "volume": 743930.8, "close_time": 1757519999999, "quote_volume": 2010583.3984, "trades": 6200, "taker_buy_base": 387836.2, "taker_buy_quote": 1048286.3238 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.703, "high": 2.717, "low": 2.659, "close": 2.671, "volume": 354623.5, "close_time": 1757534399999, "quote_volume": 953768.0631, "trades": 3527, "taker_buy_base": 166227.0, "taker_buy_quote": 447479.3821 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.671, "high": 2.733, "low": 2.671, "close": 2.728, "volume": 260235.5, "close_time": 1757548799999, "quote_volume": 702919.5092, "trades": 2388, "taker_buy_base": 141972.2, "taker_buy_quote": 383526.3618 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.728, "high": 2.774, "low": 2.723, "close": 2.743, "volume": 456207.1, "close_time": 1757563199999, "quote_volume": 1254009.8789, "trades": 3572, "taker_buy_base": 241145.2, "taker_buy_quote": 662796.1256 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.744, "high": 2.748, "low": 2.709, "close": 2.738, "volume": 261467.3, "close_time": 1757577599999, "quote_volume": 713040.0635, "trades": 2581, "taker_buy_base": 125735.5, "taker_buy_quote": 342944.2715 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.736, "high": 2.742, "low": 2.706, "close": 2.707, "volume": 188773.5, "close_time": 1757591999999, "quote_volume": 514734.5339, "trades": 2063, "taker_buy_base": 90134.6, "taker_buy_quote": 245753.2459 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.708, "high": 2.751, "low": 2.676, "close": 2.689, "volume": 575208.8, "close_time": 1757606399999, "quote_volume": 1555597.4878, "trades": 5801, "taker_buy_base": 294055.3, "taker_buy_quote": 796023.9997 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.692, "high": 2.725, "low": 2.691, "close": 2.719, "volume": 163120.8, "close_time": 1757620799999, "quote_volume": 441998.0203, "trades": 1920, "taker_buy_base": 87752.7, "taker_buy_quote": 237911.0823 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.72, "high": 2.758, "low": 2.715, "close": 2.746, "volume": 183279.4, "close_time": 1757635199999, "quote_volume": 502109.2343, "trades": 1833, "taker_buy_base": 95655.1, "taker_buy_quote": 262095.0593 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.747, "high": 2.776, "low": 2.727, "close": 2.74, "volume": 153203.9, "close_time": 1757649599999, "quote_volume": 421581.5399, "trades": 2110, "taker_buy_base": 76708.4, "taker_buy_quote": 211096.0125 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.741, "high": 2.783, "low": 2.731, "close": 2.746, "volume": 218871.6, "close_time": 1757663999999, "quote_volume": 603704.9309, "trades": 1927, "taker_buy_base": 104080.9, "taker_buy_quote": 287109.2983 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.746, "high": 2.746, "low": 2.697, "close": 2.702, "volume": 259018.4, "close_time": 1757678399999, "quote_volume": 705288.3161, "trades": 2093, "taker_buy_base": 89775.3, "taker_buy_quote": 244556.7216 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.702, "high": 2.748, "low": 2.688, "close": 2.724, "volume": 374897.2, "close_time": 1757692799999, "quote_volume": 1019758.4865, "trades": 2775, "taker_buy_base": 165850.0, "taker_buy_quote": 451536.7212 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.724, "high": 2.807, "low": 2.72, "close": 2.804, "volume": 301547.6, "close_time": 1757707199999, "quote_volume": 833894.3011, "trades": 2685, "taker_buy_base": 153442.2, "taker_buy_quote": 424525.1288 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.805, "high": 2.815, "low": 2.772, "close": 2.793, "volume": 288304.2, "close_time": 1757721599999, "quote_volume": 804918.1136, "trades": 2534, "taker_buy_base": 144492.6, "taker_buy_quote": 403488.0757 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.794, "high": 2.812, "low": 2.779, "close": 2.808, "volume": 173170.2, "close_time": 1757735999999, "quote_volume": 483802.1151, "trades": 1631, "taker_buy_base": 90433.9, "taker_buy_quote": 252713.0127 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.807, "high": 2.853, "low": 2.795, "close": 2.82, "volume": 338884.9, "close_time": 1757750399999, "quote_volume": 958481.7022, "trades": 2827, "taker_buy_base": 205905.9, "taker_buy_quote": 582662.0746 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.82, "high": 2.887, "low": 2.817, "close": 2.885, "volume": 343856.2, "close_time": 1757764799999, "quote_volume": 982756.7371, "trades": 3057, "taker_buy_base": 190898.2, "taker_buy_quote": 545546.3685 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.884, "high": 2.891, "low": 2.797, "close": 2.821, "volume": 401378.1, "close_time": 1757779199999, "quote_volume": 1141434.6866, "trades": 4180, "taker_buy_base": 177292.7, "taker_buy_quote": 504428.4487 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.822, "high": 2.831, "low": 2.77, "close": 2.803, "volume": 369115.9, "close_time": 1757793599999, "quote_volume": 1033955.6136, "trades": 3679, "taker_buy_base": 177403.7, "taker_buy_quote": 496966.9165 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.802, "high": 2.822, "low": 2.801, "close": 2.813, "volume": 160188.2, "close_time": 1757807999999, "quote_volume": 450529.5565, "trades": 2009, "taker_buy_base": 74165.3, "taker_buy_quote": 208626.2869 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.812, "high": 2.819, "low": 2.759, "close": 2.761, "volume": 159992.6, "close_time": 1757822399999, "quote_volume": 446218.7396, "trades": 2241, "taker_buy_base": 75702.0, "taker_buy_quote": 211196.9526 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.762, "high": 2.788, "low": 2.737, "close": 2.758, "volume": 172861.8, "close_time": 1757836799999, "quote_volume": 477759.5385, "trades": 2600, "taker_buy_base": 77598.4, "taker_buy_quote": 214427.725 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.759, "high": 2.766, "low": 2.709, "close": 2.714, "volume": 279250.6, "close_time": 1757851199999, "quote_volume": 765669.6869, "trades": 2923, "taker_buy_base": 113919.4, "taker_buy_quote": 312522.3122 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.714, "high": 2.727, "low": 2.675, "close": 2.689, "volume": 333878.0, "close_time": 1757865599999, "quote_volume": 901541.715, "trades": 3829, "taker_buy_base": 158556.9, "taker_buy_quote": 428209.259 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.686, "high": 2.73, "low": 2.684, "close": 2.708, "volume": 167467.6, "close_time": 1757879999999, "quote_volume": 453749.8989, "trades": 2571, "taker_buy_base": 92819.6, "taker_buy_quote": 251598.0923 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.707, "high": 2.743, "low": 2.693, "close": 2.708, "volume": 181128.1, "close_time": 1757894399999, "quote_volume": 491957.3424, "trades": 2469, "taker_buy_base": 86472.9, "taker_buy_quote": 235063.8097 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.707, "high": 2.737, "low": 2.676, "close": 2.734, "volume": 218985.1, "close_time": 1757908799999, "quote_volume": 594274.087, "trades": 2467, "taker_buy_base": 121198.7, "taker_buy_quote": 329138.8877 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.735, "high": 2.779, "low": 2.667, "close": 2.674, "volume": 442347.9, "close_time": 1757923199999, "quote_volume": 1200551.6028, "trades": 3742, "taker_buy_base": 206149.9, "taker_buy_quote": 560652.3002 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.673, "high": 2.673, "low": 2.598, "close": 2.632, "volume": 636443.4, "close_time": 1757937599999, "quote_volume": 1670359.1296, "trades": 4757, "taker_buy_base": 292968.6, "taker_buy_quote": 768737.2731 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.631, "high": 2.646, "low": 2.587, "close": 2.605, "volume": 334047.4, "close_time": 1757951999999, "quote_volume": 875202.2301, "trades": 3470, "taker_buy_base": 150511.2, "taker_buy_quote": 394427.9425 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.604, "high": 2.628, "low": 2.579, "close": 2.621, "volume": 317537.5, "close_time": 1757966399999, "quote_volume": 825456.9719, "trades": 2734, "taker_buy_base": 151856.9, "taker_buy_quote": 394668.1051 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.618, "high": 2.635, "low": 2.617, "close": 2.628, "volume": 107905.4, "close_time": 1757980799999, "quote_volume": 283447.0436, "trades": 1230, "taker_buy_base": 57542.2, "taker_buy_quote": 151152.0027 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.628, "high": 2.633, "low": 2.602, "close": 2.602, "volume": 86794.5, "close_time": 1757995199999, "quote_volume": 227246.8427, "trades": 1173, "taker_buy_base": 42421.2, "taker_buy_quote": 111101.3464 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.604, "high": 2.678, "low": 2.58, "close": 2.663, "volume": 364377.6, "close_time": 1758009599999, "quote_volume": 960016.0902, "trades": 2729, "taker_buy_base": 200269.9, "taker_buy_quote": 527289.2578 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.664, "high": 2.702, "low": 2.662, "close": 2.697, "volume": 339678.0, "close_time": 1758023999999, "quote_volume": 911563.4591, "trades": 2865, "taker_buy_base": 180586.9, "taker_buy_quote": 484749.5523 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.697, "high": 2.73, "low": 2.665, "close": 2.714, "volume": 469685.4, "close_time": 1758038399999, "quote_volume": 1265838.0167, "trades": 4287, "taker_buy_base": 231348.8, "taker_buy_quote": 623580.4153 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.713, "high": 2.737, "low": 2.695, "close": 2.705, "volume": 352468.1, "close_time": 1758052799999, "quote_volume": 956627.3246, "trades": 2809, "taker_buy_base": 153940.8, "taker_buy_quote": 418147.8378 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.705, "high": 2.727, "low": 2.699, "close": 2.71, "volume": 137332.7, "close_time": 1758067199999, "quote_volume": 372528.0881, "trades": 1593, "taker_buy_base": 65822.0, "taker_buy_quote": 178543.4595 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.71, "high": 2.732, "low": 2.689, "close": 2.701, "volume": 248621.7, "close_time": 1758081599999, "quote_volume": 674706.5069, "trades": 1983, "taker_buy_base": 125003.0, "taker_buy_quote": 339381.179 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.702, "high": 2.751, "low": 2.681, "close": 2.75, "volume": 298828.4, "close_time": 1758095999999, "quote_volume": 809327.6755, "trades": 2656, "taker_buy_base": 166115.1, "taker_buy_quote": 449926.4954 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.751, "high": 2.771, "low": 2.707, "close": 2.707, "volume": 508388.7, "close_time": 1758110399999, "quote_volume": 1391874.0392, "trades": 4273, "taker_buy_base": 231742.6, "taker_buy_quote": 634962.3923 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.708, "high": 2.718, "low": 2.666, "close": 2.668, "volume": 324676.9, "close_time": 1758124799999, "quote_volume": 874804.0795, "trades": 3184, "taker_buy_base": 158038.6, "taker_buy_quote": 426070.8254 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.666, "high": 2.777, "low": 2.65, "close": 2.774, "volume": 765349.7, "close_time": 1758139199999, "quote_volume": 2077770.5742, "trades": 8323, "taker_buy_base": 389099.6, "taker_buy_quote": 1057490.6966 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.775, "high": 2.836, "low": 2.727, "close": 2.826, "volume": 389948.2, "close_time": 1758153599999, "quote_volume": 1087910.4383, "trades": 5878, "taker_buy_base": 195549.3, "taker_buy_quote": 546205.2268 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.827, "high": 2.896, "low": 2.805, "close": 2.885, "volume": 410594.3, "close_time": 1758167999999, "quote_volume": 1170964.4872, "trades": 4540, "taker_buy_base": 191280.9, "taker_buy_quote": 545561.7525 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.884, "high": 2.929, "low": 2.865, "close": 2.906, "volume": 523375.2, "close_time": 1758182399999, "quote_volume": 1518897.291, "trades": 5555, "taker_buy_base": 280914.9, "taker_buy_quote": 815406.9397 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.904, "high": 2.95, "low": 2.899, "close": 2.915, "volume": 471814.8, "close_time": 1758196799999, "quote_volume": 1378350.9747, "trades": 4467, "taker_buy_base": 239861.6, "taker_buy_quote": 700804.805 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.916, "high": 3.019, "low": 2.902, "close": 2.998, "volume": 718762.1, "close_time": 1758211199999, "quote_volume": 2129793.0532, "trades": 6494, "taker_buy_base": 417506.4, "taker_buy_quote": 1238587.8424 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.998, "high": 3.225, "low": 2.974, "close": 3.204, "volume": 1812420.9, "close_time": 1758225599999, "quote_volume": 5654960.0587, "trades": 14178, "taker_buy_base": 928287.3, "taker_buy_quote": 2898123.0105 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.207, "high": 3.272, "low": 3.136, "close": 3.178, "volume": 1289525.2, "close_time": 1758239999999, "quote_volume": 4127708.1861, "trades": 12786, "taker_buy_base": 632444.0, "taker_buy_quote": 2023917.6458 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.18, "high": 3.277, "low": 3.18, "close": 3.196, "volume": 912016.3, "close_time": 1758254399999, "quote_volume": 2949399.6156, "trades": 9689, "taker_buy_base": 479771.2, "taker_buy_quote": 1551894.1754 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.194, "high": 3.251, "low": 3.143, "close": 3.212, "volume": 865457.0, "close_time": 1758268799999, "quote_volume": 2776784.3407, "trades": 9056, "taker_buy_base": 467478.8, "taker_buy_quote": 1500946.4409 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.21, "high": 3.343, "low": 3.148, "close": 3.163, "volume": 1458295.5, "close_time": 1758283199999, "quote_volume": 4745099.246, "trades": 14200, "taker_buy_base": 711220.8, "taker_buy_quote": 2313647.5188 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.163, "high": 3.218, "low": 3.121, "close": 3.149, "volume": 968372.2, "close_time": 1758297599999, "quote_volume": 3060631.7135, "trades": 8713, "taker_buy_base": 488578.7, "taker_buy_quote": 1543695.4323 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.15, "high": 3.18, "low": 3.095, "close": 3.121, "volume": 465007.3, "close_time": 1758311999999, "quote_volume": 1456900.5726, "trades": 4442, "taker_buy_base": 226497.1, "taker_buy_quote": 710109.3805 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.121, "high": 3.18, "low": 3.111, "close": 3.122, "volume": 359396.9, "close_time": 1758326399999, "quote_volume": 1131427.2515, "trades": 3531, "taker_buy_base": 195296.0, "taker_buy_quote": 614988.7175 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.122, "high": 3.167, "low": 3.053, "close": 3.103, "volume": 764190.4, "close_time": 1758340799999, "quote_volume": 2374383.9738, "trades": 8943, "taker_buy_base": 364832.7, "taker_buy_quote": 1133715.1679 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.103, "high": 3.145, "low": 3.103, "close": 3.139, "volume": 486497.8, "close_time": 1758355199999, "quote_volume": 1520747.3264, "trades": 4989, "taker_buy_base": 191481.6, "taker_buy_quote": 598066.9827 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.139, "high": 3.143, "low": 3.067, "close": 3.084, "volume": 404432.8, "close_time": 1758369599999, "quote_volume": 1256947.7063, "trades": 4999, "taker_buy_base": 184601.0, "taker_buy_quote": 573831.253 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.083, "high": 3.286, "low": 3.073, "close": 3.179, "volume": 845382.7, "close_time": 1758383999999, "quote_volume": 2692316.6199, "trades": 9551, "taker_buy_base": 421746.3, "taker_buy_quote": 1344367.5107 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.177, "high": 3.208, "low": 3.147, "close": 3.164, "volume": 560626.8, "close_time": 1758398399999, "quote_volume": 1782514.8845, "trades": 6399, "taker_buy_base": 272543.8, "taker_buy_quote": 866680.6511 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.163, "high": 3.206, "low": 3.144, "close": 3.158, "volume": 420811.4, "close_time": 1758412799999, "quote_volume": 1337449.8914, "trades": 5883, "taker_buy_base": 188260.9, "taker_buy_quote": 598507.9139 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.158, "high": 3.159, "low": 3.11, "close": 3.125, "volume": 243373.6, "close_time": 1758427199999, "quote_volume": 762344.4567, "trades": 3379, "taker_buy_base": 119615.8, "taker_buy_quote": 374512.5327 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.126, "high": 3.15, "low": 3.108, "close": 3.14, "volume": 194887.8, "close_time": 1758441599999, "quote_volume": 609981.221, "trades": 3011, "taker_buy_base": 96187.6, "taker_buy_quote": 300971.4078 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.141, "high": 3.162, "low": 3.092, "close": 3.098, "volume": 354961.6, "close_time": 1758455999999, "quote_volume": 1107643.9053, "trades": 4890, "taker_buy_base": 155415.9, "taker_buy_quote": 485302.6974 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.097, "high": 3.133, "low": 3.096, "close": 3.103, "volume": 212516.3, "close_time": 1758470399999, "quote_volume": 661512.4937, "trades": 3139, "taker_buy_base": 109984.6, "taker_buy_quote": 342322.2727 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.104, "high": 3.159, "low": 3.072, "close": 3.158, "volume": 376172.0, "close_time": 1758484799999, "quote_volume": 1172362.8357, "trades": 5053, "taker_buy_base": 192413.9, "taker_buy_quote": 599857.9286 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.159, "high": 3.172, "low": 3.123, "close": 3.131, "volume": 265376.0, "close_time": 1758499199999, "quote_volume": 833923.9254, "trades": 3749, "taker_buy_base": 129889.8, "taker_buy_quote": 408102.6542 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.132, "high": 3.162, "low": 2.959, "close": 2.988, "volume": 936838.4, "close_time": 1758513599999, "quote_volume": 2851728.7936, "trades": 12223, "taker_buy_base": 465155.3, "taker_buy_quote": 1415419.968 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.988, "high": 2.993, "low": 2.755, "close": 2.846, "volume": 1090889.5, "close_time": 1758527999999, "quote_volume": 3137663.359, "trades": 13045, "taker_buy_base": 425408.9, "taker_buy_quote": 1223336.4179 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.846, "high": 2.913, "low": 2.819, "close": 2.878, "volume": 655292.9, "close_time": 1758542399999, "quote_volume": 1875987.6032, "trades": 7428, "taker_buy_base": 298704.0, "taker_buy_quote": 854583.9445 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.879, "high": 2.95, "low": 2.865, "close": 2.893, "volume": 707797.2, "close_time": 1758556799999, "quote_volume": 2059786.3516, "trades": 7582, "taker_buy_base": 338329.5, "taker_buy_quote": 984899.2871 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.892, "high": 2.919, "low": 2.85, "close": 2.86, "volume": 574474.7, "close_time": 1758571199999, "quote_volume": 1653026.4791, "trades": 7681, "taker_buy_base": 295527.6, "taker_buy_quote": 850256.2747 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.859, "high": 3.0, "low": 2.856, "close": 2.965, "volume": 556351.6, "close_time": 1758585599999, "quote_volume": 1641400.3807, "trades": 6247, "taker_buy_base": 341492.4, "taker_buy_quote": 1007484.9891 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.964, "high": 3.039, "low": 2.859, "close": 2.953, "volume": 554509.6, "close_time": 1758599999999, "quote_volume": 1635201.9229, "trades": 8373, "taker_buy_base": 261176.7, "taker_buy_quote": 772137.0775 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.953, "high": 3.127, "low": 2.883, "close": 3.092, "volume": 926321.7, "close_time": 1758614399999, "quote_volume": 2804563.1394, "trades": 11684, "taker_buy_base": 460033.3, "taker_buy_quote": 1395451.4769 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.092, "high": 3.137, "low": 3.007, "close": 3.015, "volume": 847550.6, "close_time": 1758628799999, "quote_volume": 2611797.8293, "trades": 9016, "taker_buy_base": 411081.2, "taker_buy_quote": 1267195.2666 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.013, "high": 3.075, "low": 2.999, "close": 3.049, "volume": 676456.8, "close_time": 1758643199999, "quote_volume": 2055182.3729, "trades": 7763, "taker_buy_base": 334202.2, "taker_buy_quote": 1016240.0767 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.05, "high": 3.077, "low": 2.935, "close": 2.941, "volume": 752450.6, "close_time": 1758657599999, "quote_volume": 2270212.7573, "trades": 6530, "taker_buy_base": 284746.5, "taker_buy_quote": 858490.5511 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.941, "high": 3.0, "low": 2.914, "close": 2.92, "volume": 263092.9, "close_time": 1758671999999, "quote_volume": 776365.7365, "trades": 5132, "taker_buy_base": 146196.7, "taker_buy_quote": 431514.3501 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.921, "high": 2.993, "low": 2.909, "close": 2.91, "volume": 393649.0, "close_time": 1758686399999, "quote_volume": 1164247.7142, "trades": 5869, "taker_buy_base": 177032.0, "taker_buy_quote": 523684.6823 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.908, "high": 3.028, "low": 2.868, "close": 2.99, "volume": 562318.3, "close_time": 1758700799999, "quote_volume": 1665875.1637, "trades": 7330, "taker_buy_base": 296452.3, "taker_buy_quote": 878355.721 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.992, "high": 3.057, "low": 2.989, "close": 3.024, "volume": 562829.4, "close_time": 1758715199999, "quote_volume": 1702604.0064, "trades": 5202, "taker_buy_base": 303247.3, "taker_buy_quote": 916702.3031 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.027, "high": 3.101, "low": 3.011, "close": 3.076, "volume": 469313.4, "close_time": 1758729599999, "quote_volume": 1437302.1101, "trades": 5463, "taker_buy_base": 244250.9, "taker_buy_quote": 747895.1795 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.076, "high": 3.121, "low": 3.056, "close": 3.069, "volume": 336761.6, "close_time": 1758743999999, "quote_volume": 1039632.2597, "trades": 4127, "taker_buy_base": 167739.7, "taker_buy_quote": 518143.0808 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.07, "high": 3.077, "low": 3.017, "close": 3.023, "volume": 359095.6, "close_time": 1758758399999, "quote_volume": 1094139.5678, "trades": 4460, "taker_buy_base": 186490.9, "taker_buy_quote": 568090.1159 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.025, "high": 3.037, "low": 2.91, "close": 2.93, "volume": 426370.6, "close_time": 1758772799999, "quote_volume": 1272065.5733, "trades": 6367, "taker_buy_base": 181034.1, "taker_buy_quote": 540697.1689 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.93, "high": 2.937, "low": 2.848, "close": 2.863, "volume": 564056.0, "close_time": 1758787199999, "quote_volume": 1624955.1266, "trades": 7144, "taker_buy_base": 329329.1, "taker_buy_quote": 948308.5561 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.864, "high": 2.911, "low": 2.823, "close": 2.835, "volume": 583715.7, "close_time": 1758801599999, "quote_volume": 1673091.1174, "trades": 5761, "taker_buy_base": 271398.5, "taker_buy_quote": 778293.5628 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.835, "high": 2.923, "low": 2.791, "close": 2.868, "volume": 791111.0, "close_time": 1758815999999, "quote_volume": 2266357.5555, "trades": 9724, "taker_buy_base": 384994.2, "taker_buy_quote": 1103789.8881 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.867, "high": 2.874, "low": 2.773, "close": 2.815, "volume": 820162.7, "close_time": 1758830399999, "quote_volume": 2312534.1647, "trades": 9073, "taker_buy_base": 382198.3, "taker_buy_quote": 1077361.2767 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.817, "high": 2.819, "low": 2.707, "close": 2.73, "volume": 479354.4, "close_time": 1758844799999, "quote_volume": 1322256.6073, "trades": 6072, "taker_buy_base": 242359.3, "taker_buy_quote": 668687.0994 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.73, "high": 2.768, "low": 2.698, "close": 2.761, "volume": 268439.0, "close_time": 1758859199999, "quote_volume": 735493.364, "trades": 3475, "taker_buy_base": 121127.8, "taker_buy_quote": 332069.9833 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.763, "high": 2.768, "low": 2.645, "close": 2.702, "volume": 524168.9, "close_time": 1758873599999, "quote_volume": 1409335.4424, "trades": 6056, "taker_buy_base": 211156.9, "taker_buy_quote": 567307.5379 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.703, "high": 2.724, "low": 2.652, "close": 2.663, "volume": 641570.2, "close_time": 1758887999999, "quote_volume": 1725954.3737, "trades": 7249, "taker_buy_base": 271817.6, "taker_buy_quote": 729924.9374 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.662, "high": 2.743, "low": 2.627, "close": 2.741, "volume": 734107.4, "close_time": 1758902399999, "quote_volume": 1975993.5787, "trades": 10923, "taker_buy_base": 356930.6, "taker_buy_quote": 961001.2331 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.739, "high": 2.8, "low": 2.722, "close": 2.738, "volume": 670212.3, "close_time": 1758916799999, "quote_volume": 1851523.578, "trades": 7851, "taker_buy_base": 299984.5, "taker_buy_quote": 829132.8544 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.739, "high": 2.793, "low": 2.732, "close": 2.78, "volume": 223252.3, "close_time": 1758931199999, "quote_volume": 617319.6939, "trades": 3776, "taker_buy_base": 109211.9, "taker_buy_quote": 302028.6287 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.78, "high": 2.78, "low": 2.744, "close": 2.749, "volume": 149102.1, "close_time": 1758945599999, "quote_volume": 411680.4915, "trades": 2901, "taker_buy_base": 71158.2, "taker_buy_quote": 196478.2534 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.749, "high": 2.759, "low": 2.71, "close": 2.716, "volume": 144046.5, "close_time": 1758959999999, "quote_volume": 393680.8387, "trades": 3227, "taker_buy_base": 69564.8, "taker_buy_quote": 190226.441 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.716, "high": 2.719, "low": 2.692, "close": 2.709, "volume": 174457.6, "close_time": 1758974399999, "quote_volume": 472108.8466, "trades": 3745, "taker_buy_base": 85275.2, "taker_buy_quote": 230821.823 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.709, "high": 2.745, "low": 2.702, "close": 2.741, "volume": 183280.6, "close_time": 1758988799999, "quote_volume": 499011.1909, "trades": 3518, "taker_buy_base": 92424.2, "taker_buy_quote": 251698.8924 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.743, "high": 2.744, "low": 2.687, "close": 2.715, "volume": 177488.5, "close_time": 1759003199999, "quote_volume": 481324.9381, "trades": 3681, "taker_buy_base": 79243.7, "taker_buy_quote": 214836.1837 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.716, "high": 2.759, "low": 2.707, "close": 2.729, "volume": 113689.3, "close_time": 1759017599999, "quote_volume": 310234.9286, "trades": 2568, "taker_buy_base": 57736.8, "taker_buy_quote": 157602.6377 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.73, "high": 2.738, "low": 2.681, "close": 2.694, "volume": 206198.8, "close_time": 1759031999999, "quote_volume": 557397.4843, "trades": 3719, "taker_buy_base": 98613.4, "taker_buy_quote": 266548.0442 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.693, "high": 2.703, "low": 2.661, "close": 2.684, "volume": 161949.3, "close_time": 1759046399999, "quote_volume": 434200.2323, "trades": 3389, "taker_buy_base": 78978.1, "taker_buy_quote": 211842.2914 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.683, "high": 2.696, "low": 2.66, "close": 2.675, "volume": 228492.5, "close_time": 1759060799999, "quote_volume": 611288.9458, "trades": 4079, "taker_buy_base": 101991.1, "taker_buy_quote": 272880.9747 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.673, "high": 2.718, "low": 2.65, "close": 2.701, "volume": 300027.8, "close_time": 1759075199999, "quote_volume": 807111.8274, "trades": 4372, "taker_buy_base": 170565.5, "taker_buy_quote": 459380.179 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.701, "high": 2.73, "low": 2.698, "close": 2.72, "volume": 192835.4, "close_time": 1759089599999, "quote_volume": 522875.3134, "trades": 3613, "taker_buy_base": 101240.4, "taker_buy_quote": 274519.9626 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.72, "high": 2.817, "low": 2.716, "close": 2.801, "volume": 338277.3, "close_time": 1759103999999, "quote_volume": 939818.0741, "trades": 4745, "taker_buy_base": 167113.9, "taker_buy_quote": 464262.0886 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.801, "high": 2.835, "low": 2.785, "close": 2.81, "volume": 285468.9, "close_time": 1759118399999, "quote_volume": 802415.2253, "trades": 5220, "taker_buy_base": 132173.1, "taker_buy_quote": 371505.48 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.811, "high": 2.812, "low": 2.74, "close": 2.759, "volume": 278805.5, "close_time": 1759132799999, "quote_volume": 771644.5013, "trades": 5751, "taker_buy_base": 129228.3, "taker_buy_quote": 357557.683 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.76, "high": 2.803, "low": 2.729, "close": 2.75, "volume": 347555.8, "close_time": 1759147199999, "quote_volume": 961010.2288, "trades": 8000, "taker_buy_base": 196401.2, "taker_buy_quote": 543026.1815 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.749, "high": 2.83, "low": 2.688, "close": 2.788, "volume": 667318.3, "close_time": 1759161599999, "quote_volume": 1843538.508, "trades": 9622, "taker_buy_base": 288438.0, "taker_buy_quote": 799307.9906 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.789, "high": 2.811, "low": 2.741, "close": 2.788, "volume": 488411.2, "close_time": 1759175999999, "quote_volume": 1355404.3119, "trades": 8086, "taker_buy_base": 241457.7, "taker_buy_quote": 670190.0559 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.787, "high": 2.825, "low": 2.776, "close": 2.776, "volume": 252950.2, "close_time": 1759190399999, "quote_volume": 709406.8895, "trades": 4156, "taker_buy_base": 138273.4, "taker_buy_quote": 388010.5064 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.776, "high": 2.79, "low": 2.719, "close": 2.724, "volume": 340073.8, "close_time": 1759204799999, "quote_volume": 936741.7206, "trades": 3669, "taker_buy_base": 151519.5, "taker_buy_quote": 417023.4873 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.725, "high": 2.729, "low": 2.665, "close": 2.674, "volume": 329921.6, "close_time": 1759219199999, "quote_volume": 892229.5605, "trades": 4011, "taker_buy_base": 169638.0, "taker_buy_quote": 458905.5021 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.674, "high": 2.682, "low": 2.629, "close": 2.655, "volume": 272269.1, "close_time": 1759233599999, "quote_volume": 722852.33, "trades": 4404, "taker_buy_base": 131836.4, "taker_buy_quote": 350044.9225 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.654, "high": 2.658, "low": 2.569, "close": 2.593, "volume": 675008.4, "close_time": 1759247999999, "quote_volume": 1756351.3263, "trades": 9015, "taker_buy_base": 385269.3, "taker_buy_quote": 1001436.4649 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.593, "high": 2.636, "low": 2.563, "close": 2.626, "volume": 374206.6, "close_time": 1759262399999, "quote_volume": 969226.2606, "trades": 8007, "taker_buy_base": 198651.9, "taker_buy_quote": 514625.3895 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.626, "high": 2.653, "low": 2.602, "close": 2.631, "volume": 363566.6, "close_time": 1759276799999, "quote_volume": 955615.7161, "trades": 4977, "taker_buy_base": 153781.5, "taker_buy_quote": 404240.2266 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.632, "high": 2.684, "low": 2.616, "close": 2.625, "volume": 279652.6, "close_time": 1759291199999, "quote_volume": 741241.107, "trades": 6383, "taker_buy_base": 144086.4, "taker_buy_quote": 381878.9566 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.624, "high": 2.678, "low": 2.622, "close": 2.66, "volume": 335550.2, "close_time": 1759305599999, "quote_volume": 891784.0343, "trades": 7506, "taker_buy_base": 174690.9, "taker_buy_quote": 464214.0896 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.659, "high": 2.829, "low": 2.656, "close": 2.807, "volume": 994778.8, "close_time": 1759319999999, "quote_volume": 2765528.3644, "trades": 11810, "taker_buy_base": 539753.7, "taker_buy_quote": 1500975.9578 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.807, "high": 2.85, "low": 2.777, "close": 2.846, "volume": 776445.7, "close_time": 1759334399999, "quote_volume": 2178159.4104, "trades": 10229, "taker_buy_base": 333221.6, "taker_buy_quote": 935431.6957 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.847, "high": 2.878, "low": 2.825, "close": 2.844, "volume": 423722.0, "close_time": 1759348799999, "quote_volume": 1208006.9676, "trades": 5775, "taker_buy_base": 185818.1, "taker_buy_quote": 529699.7135 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.842, "high": 2.846, "low": 2.806, "close": 2.835, "volume": 193302.7, "close_time": 1759363199999, "quote_volume": 545830.4673, "trades": 2851, "taker_buy_base": 91970.0, "taker_buy_quote": 259717.0832 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.836, "high": 2.913, "low": 2.833, "close": 2.903, "volume": 289134.1, "close_time": 1759377599999, "quote_volume": 832195.7887, "trades": 5346, "taker_buy_base": 170257.9, "taker_buy_quote": 490307.5647 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.906, "high": 2.95, "low": 2.881, "close": 2.881, "volume": 689756.9, "close_time": 1759391999999, "quote_volume": 2011986.5701, "trades": 5542, "taker_buy_base": 335007.5, "taker_buy_quote": 978057.5535 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.882, "high": 2.931, "low": 2.876, "close": 2.895, "volume": 389761.8, "close_time": 1759406399999, "quote_volume": 1129686.9092, "trades": 4120, "taker_buy_base": 212160.0, "taker_buy_quote": 615007.3863 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.894, "high": 2.906, "low": 2.823, "close": 2.884, "volume": 458514.6, "close_time": 1759420799999, "quote_volume": 1318029.1813, "trades": 6888, "taker_buy_base": 222618.8, "taker_buy_quote": 639837.3929 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.885, "high": 2.961, "low": 2.879, "close": 2.952, "volume": 471587.8, "close_time": 1759435199999, "quote_volume": 1381305.0453, "trades": 5591, "taker_buy_base": 252573.4, "taker_buy_quote": 739578.7901 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.953, "high": 2.992, "low": 2.937, "close": 2.971, "volume": 424969.5, "close_time": 1759449599999, "quote_volume": 1259970.2702, "trades": 5071, "taker_buy_base": 216994.3, "taker_buy_quote": 643640.3077 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.972, "high": 2.985, "low": 2.906, "close": 2.924, "volume": 373288.2, "close_time": 1759463999999, "quote_volume": 1098909.7586, "trades": 4855, "taker_buy_base": 152667.7, "taker_buy_quote": 449771.2148 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.92, "high": 2.956, "low": 2.894, "close": 2.917, "volume": 319671.7, "close_time": 1759478399999, "quote_volume": 934293.8211, "trades": 4541, "taker_buy_base": 148981.4, "taker_buy_quote": 435776.4735 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.918, "high": 2.955, "low": 2.891, "close": 2.925, "volume": 351995.7, "close_time": 1759492799999, "quote_volume": 1031606.657, "trades": 5021, "taker_buy_base": 189265.6, "taker_buy_quote": 554956.104 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.922, "high": 3.023, "low": 2.907, "close": 3.022, "volume": 548738.5, "close_time": 1759507199999, "quote_volume": 1620847.8819, "trades": 8778, "taker_buy_base": 270064.8, "taker_buy_quote": 798755.4314 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.022, "high": 3.086, "low": 2.977, "close": 3.042, "volume": 777279.9, "close_time": 1759521599999, "quote_volume": 2355227.2944, "trades": 8370, "taker_buy_base": 408200.0, "taker_buy_quote": 1237206.2486 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.042, "high": 3.06, "low": 3.026, "close": 3.034, "volume": 126538.3, "close_time": 1759535999999, "quote_volume": 385149.7303, "trades": 2683, "taker_buy_base": 66370.4, "taker_buy_quote": 201982.2992 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.036, "high": 3.046, "low": 2.976, "close": 2.986, "volume": 171759.6, "close_time": 1759550399999, "quote_volume": 516507.0142, "trades": 2909, "taker_buy_base": 90102.8, "taker_buy_quote": 270945.2474 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.986, "high": 3.018, "low": 2.965, "close": 2.983, "volume": 246144.7, "close_time": 1759564799999, "quote_volume": 737112.2937, "trades": 3263, "taker_buy_base": 113281.7, "taker_buy_quote": 339153.7588 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.983, "high": 2.987, "low": 2.925, "close": 2.935, "volume": 233970.7, "close_time": 1759579199999, "quote_volume": 691270.6452, "trades": 3489, "taker_buy_base": 101083.3, "taker_buy_quote": 298478.9565 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.935, "high": 2.974, "low": 2.882, "close": 2.893, "volume": 308116.1, "close_time": 1759593599999, "quote_volume": 900347.0773, "trades": 3756, "taker_buy_base": 123335.8, "taker_buy_quote": 360872.0969 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.894, "high": 2.923, "low": 2.88, "close": 2.92, "volume": 167652.1, "close_time": 1759607999999, "quote_volume": 486711.434, "trades": 2029, "taker_buy_base": 89022.5, "taker_buy_quote": 258596.6309 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.922, "high": 2.976, "low": 2.921, "close": 2.965, "volume": 154541.1, "close_time": 1759622399999, "quote_volume": 455460.1498, "trades": 2915, "taker_buy_base": 90130.2, "taker_buy_quote": 265690.7423 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.964, "high": 3.067, "low": 2.934, "close": 3.011, "volume": 465079.3, "close_time": 1759636799999, "quote_volume": 1393572.4069, "trades": 6666, "taker_buy_base": 237296.5, "taker_buy_quote": 711268.3725 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.012, "high": 3.165, "low": 3.006, "close": 3.16, "volume": 814067.5, "close_time": 1759651199999, "quote_volume": 2522042.8311, "trades": 8750, "taker_buy_base": 411173.5, "taker_buy_quote": 1273918.2273 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.161, "high": 3.182, "low": 3.043, "close": 3.064, "volume": 762568.8, "close_time": 1759665599999, "quote_volume": 2371149.428, "trades": 8438, "taker_buy_base": 349421.0, "taker_buy_quote": 1086409.741 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.064, "high": 3.065, "low": 3.008, "close": 3.033, "volume": 266373.4, "close_time": 1759679999999, "quote_volume": 808529.6236, "trades": 3569, "taker_buy_base": 140101.4, "taker_buy_quote": 425411.171 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.031, "high": 3.038, "low": 2.949, "close": 2.951, "volume": 334842.2, "close_time": 1759694399999, "quote_volume": 999871.671, "trades": 3517, "taker_buy_base": 132617.4, "taker_buy_quote": 396030.963 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.949, "high": 2.978, "low": 2.941, "close": 2.958, "volume": 205353.6, "close_time": 1759708799999, "quote_volume": 608096.7121, "trades": 2252, "taker_buy_base": 112648.6, "taker_buy_quote": 333617.9488 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.957, "high": 3.0, "low": 2.935, "close": 2.969, "volume": 282620.0, "close_time": 1759723199999, "quote_volume": 839453.9719, "trades": 2911, "taker_buy_base": 134000.7, "taker_buy_quote": 398214.7471 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.967, "high": 2.98, "low": 2.935, "close": 2.953, "volume": 250003.0, "close_time": 1759737599999, "quote_volume": 739505.7885, "trades": 2620, "taker_buy_base": 100953.9, "taker_buy_quote": 298694.5019 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.955, "high": 3.0, "low": 2.941, "close": 2.982, "volume": 386188.1, "close_time": 1759751999999, "quote_volume": 1145219.2755, "trades": 3791, "taker_buy_base": 202738.1, "taker_buy_quote": 600523.6338 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.982, "high": 3.078, "low": 2.978, "close": 3.063, "volume": 728270.6, "close_time": 1759766399999, "quote_volume": 2206088.676, "trades": 9485, "taker_buy_base": 354116.8, "taker_buy_quote": 1072604.8206 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.065, "high": 3.088, "low": 3.031, "close": 3.077, "volume": 512194.6, "close_time": 1759780799999, "quote_volume": 1570811.7145, "trades": 5988, "taker_buy_base": 255020.0, "taker_buy_quote": 781948.7561 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.079, "high": 3.089, "low": 3.045, "close": 3.051, "volume": 277688.1, "close_time": 1759795199999, "quote_volume": 851222.838, "trades": 5086, "taker_buy_base": 130580.1, "taker_buy_quote": 400557.2665 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.051, "high": 3.074, "low": 3.014, "close": 3.023, "volume": 263888.8, "close_time": 1759809599999, "quote_volume": 805052.1822, "trades": 4914, "taker_buy_base": 121256.4, "taker_buy_quote": 370015.0873 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.023, "high": 3.061, "low": 2.98, "close": 3.001, "volume": 465120.2, "close_time": 1759823999999, "quote_volume": 1401116.9752, "trades": 7139, "taker_buy_base": 237643.9, "taker_buy_quote": 716198.9932 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.0, "high": 3.031, "low": 2.966, "close": 3.022, "volume": 392844.8, "close_time": 1759838399999, "quote_volume": 1179736.3843, "trades": 5151, "taker_buy_base": 182757.3, "taker_buy_quote": 548724.2698 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.023, "high": 3.075, "low": 2.907, "close": 2.926, "volume": 1496220.1, "close_time": 1759852799999, "quote_volume": 4460134.7084, "trades": 12475, "taker_buy_base": 745421.8, "taker_buy_quote": 2222670.9211 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.924, "high": 2.977, "low": 2.909, "close": 2.921, "volume": 601157.7, "close_time": 1759867199999, "quote_volume": 1761832.2638, "trades": 5769, "taker_buy_base": 286059.5, "taker_buy_quote": 838342.5434 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.921, "high": 2.984, "low": 2.921, "close": 2.95, "volume": 403378.6, "close_time": 1759881599999, "quote_volume": 1193182.2404, "trades": 5789, "taker_buy_base": 197242.5, "taker_buy_quote": 583399.4139 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.951, "high": 3.016, "low": 2.917, "close": 2.928, "volume": 444359.0, "close_time": 1759895999999, "quote_volume": 1320461.7819, "trades": 4646, "taker_buy_base": 226410.2, "taker_buy_quote": 673205.3377 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.929, "high": 2.962, "low": 2.9, "close": 2.956, "volume": 470993.3, "close_time": 1759910399999, "quote_volume": 1379590.5948, "trades": 5959, "taker_buy_base": 237163.0, "taker_buy_quote": 694685.1783 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.957, "high": 2.977, "low": 2.933, "close": 2.938, "volume": 316916.8, "close_time": 1759924799999, "quote_volume": 936511.5276, "trades": 5059, "taker_buy_base": 157818.5, "taker_buy_quote": 466394.3419 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.938, "high": 2.983, "low": 2.907, "close": 2.913, "volume": 539726.8, "close_time": 1759939199999, "quote_volume": 1584120.7231, "trades": 6365, "taker_buy_base": 234805.5, "taker_buy_quote": 689005.3508 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.913, "high": 3.025, "low": 2.908, "close": 2.998, "volume": 501245.6, "close_time": 1759953599999, "quote_volume": 1495937.4853, "trades": 5225, "taker_buy_base": 240321.4, "taker_buy_quote": 716773.3247 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.997, "high": 3.007, "low": 2.956, "close": 2.966, "volume": 188458.1, "close_time": 1759967999999, "quote_volume": 561987.4823, "trades": 2286, "taker_buy_base": 88770.3, "taker_buy_quote": 264836.9662 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.967, "high": 2.969, "low": 2.873, "close": 2.927, "volume": 518632.2, "close_time": 1759982399999, "quote_volume": 1512467.0998, "trades": 6100, "taker_buy_base": 220522.3, "taker_buy_quote": 642955.5745 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.927, "high": 2.952, "low": 2.881, "close": 2.885, "volume": 315795.0, "close_time": 1759996799999, "quote_volume": 919968.3347, "trades": 4467, "taker_buy_base": 112826.4, "taker_buy_quote": 329282.2111 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.885, "high": 2.901, "low": 2.838, "close": 2.877, "volume": 358195.6, "close_time": 1760011199999, "quote_volume": 1027197.3889, "trades": 5168, "taker_buy_base": 176771.7, "taker_buy_quote": 507005.2347 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.878, "high": 2.933, "low": 2.832, "close": 2.841, "volume": 564017.5, "close_time": 1760025599999, "quote_volume": 1621252.8751, "trades": 6595, "taker_buy_base": 270224.5, "taker_buy_quote": 776456.6963 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.841, "high": 2.872, "low": 2.811, "close": 2.866, "volume": 346255.6, "close_time": 1760039999999, "quote_volume": 985013.1908, "trades": 4393, "taker_buy_base": 175699.3, "taker_buy_quote": 500017.6535 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.865, "high": 2.912, "low": 2.852, "close": 2.883, "volume": 168944.8, "close_time": 1760054399999, "quote_volume": 486291.7465, "trades": 2890, "taker_buy_base": 71274.1, "taker_buy_quote": 205239.2181 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.885, "high": 2.989, "low": 2.879, "close": 2.965, "volume": 385766.4, "close_time": 1760068799999, "quote_volume": 1129061.3627, "trades": 6431, "taker_buy_base": 192871.4, "taker_buy_quote": 564574.7755 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.965, "high": 3.122, "low": 2.965, "close": 2.983, "volume": 3357566.5, "close_time": 1760083199999, "quote_volume": 10204571.1851, "trades": 18880, "taker_buy_base": 1386093.6, "taker_buy_quote": 4188036.0209 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.983, "high": 3.164, "low": 2.969, "close": 3.158, "volume": 2542068.5, "close_time": 1760097599999, "quote_volume": 7861470.4758, "trades": 17302, "taker_buy_base": 963818.3, "taker_buy_quote": 2963826.0411 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.158, "high": 3.23, "low": 3.013, "close": 3.052, "volume": 3238226.0, "close_time": 1760111999999, "quote_volume": 10101964.82, "trades": 26136, "taker_buy_base": 1970860.6, "taker_buy_quote": 6128963.9792 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.052, "high": 3.12, "low": 2.939, "close": 2.967, "volume": 1653636.2, "close_time": 1760126399999, "quote_volume": 5005606.437, "trades": 15064, "taker_buy_base": 793609.6, "taker_buy_quote": 2404746.0457 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.967, "high": 2.987, "low": 1.55, "close": 2.384, "volume": 4211828.6, "close_time": 1760140799999, "quote_volume": 10332787.774, "trades": 79168, "taker_buy_base": 1978092.8, "taker_buy_quote": 4839828.4791 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.382, "high": 2.502, "low": 2.321, "close": 2.409, "volume": 1064775.2, "close_time": 1760155199999, "quote_volume": 2569726.7881, "trades": 15323, "taker_buy_base": 664499.1, "taker_buy_quote": 1606584.8004 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.407, "high": 2.491, "low": 2.391, "close": 2.461, "volume": 905889.3, "close_time": 1760169599999, "quote_volume": 2207480.9379, "trades": 12190, "taker_buy_base": 477220.2, "taker_buy_quote": 1163000.2481 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.465, "high": 2.582, "low": 2.452, "close": 2.482, "volume": 672584.0, "close_time": 1760183999999, "quote_volume": 1689680.6014, "trades": 8201, "taker_buy_base": 376965.2, "taker_buy_quote": 947352.3984 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.48, "high": 2.488, "low": 2.379, "close": 2.396, "volume": 704028.9, "close_time": 1760198399999, "quote_volume": 1700121.864, "trades": 8821, "taker_buy_base": 341566.6, "taker_buy_quote": 825410.354 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.393, "high": 2.405, "low": 2.254, "close": 2.28, "volume": 950096.7, "close_time": 1760212799999, "quote_volume": 2232226.2441, "trades": 9319, "taker_buy_base": 454715.9, "taker_buy_quote": 1068851.867 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.278, "high": 2.311, "low": 2.187, "close": 2.301, "volume": 1041673.2, "close_time": 1760227199999, "quote_volume": 2351861.9765, "trades": 10159, "taker_buy_base": 477150.2, "taker_buy_quote": 1077484.2595 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.301, "high": 2.301, "low": 2.219, "close": 2.263, "volume": 447811.6, "close_time": 1760241599999, "quote_volume": 1012154.0962, "trades": 5287, "taker_buy_base": 213095.5, "taker_buy_quote": 481555.338 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.264, "high": 2.345, "low": 2.258, "close": 2.325, "volume": 397646.2, "close_time": 1760255999999, "quote_volume": 919464.6837, "trades": 4772, "taker_buy_base": 190052.7, "taker_buy_quote": 439384.0461 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.326, "high": 2.337, "low": 2.268, "close": 2.29, "volume": 627770.7, "close_time": 1760270399999, "quote_volume": 1446435.4863, "trades": 10562, "taker_buy_base": 322319.4, "taker_buy_quote": 742906.3637 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.289, "high": 2.449, "low": 2.237, "close": 2.437, "volume": 1382504.7, "close_time": 1760284799999, "quote_volume": 3225536.2542, "trades": 15573, "taker_buy_base": 739744.6, "taker_buy_quote": 1727013.6042 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.436, "high": 2.512, "low": 2.419, "close": 2.509, "volume": 1064116.3, "close_time": 1760299199999, "quote_volume": 2624132.6154, "trades": 9028, "taker_buy_base": 552513.3, "taker_buy_quote": 1363257.0134 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.509, "high": 2.521, "low": 2.433, "close": 2.46, "volume": 526261.0, "close_time": 1760313599999, "quote_volume": 1303921.8512, "trades": 6884, "taker_buy_base": 242236.6, "taker_buy_quote": 600916.5696 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.459, "high": 2.488, "low": 2.416, "close": 2.445, "volume": 242200.6, "close_time": 1760327999999, "quote_volume": 593456.7186, "trades": 4742, "taker_buy_base": 107578.0, "taker_buy_quote": 263681.0474 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.446, "high": 2.531, "low": 2.422, "close": 2.49, "volume": 385823.3, "close_time": 1760342399999, "quote_volume": 956005.1565, "trades": 7699, "taker_buy_base": 190879.1, "taker_buy_quote": 473078.7502 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.49, "high": 2.559, "low": 2.418, "close": 2.467, "volume": 670947.1, "close_time": 1760356799999, "quote_volume": 1680049.4777, "trades": 9755, "taker_buy_base": 345001.5, "taker_buy_quote": 864978.4875 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.466, "high": 2.574, "low": 2.449, "close": 2.538, "volume": 837114.3, "close_time": 1760371199999, "quote_volume": 2113190.7579, "trades": 11420, "taker_buy_base": 421313.2, "taker_buy_quote": 1063193.5372 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.543, "high": 2.67, "low": 2.51, "close": 2.656, "volume": 877076.0, "close_time": 1760385599999, "quote_volume": 2268722.0116, "trades": 11658, "taker_buy_base": 423256.8, "taker_buy_quote": 1095559.8326 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.656, "high": 2.685, "low": 2.611, "close": 2.621, "volume": 375723.8, "close_time": 1760399999999, "quote_volume": 995383.0866, "trades": 5759, "taker_buy_base": 180240.6, "taker_buy_quote": 477947.3566 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.623, "high": 2.639, "low": 2.534, "close": 2.557, "volume": 297068.8, "close_time": 1760414399999, "quote_volume": 766545.6247, "trades": 4526, "taker_buy_base": 146585.6, "taker_buy_quote": 379095.5752 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.558, "high": 2.573, "low": 2.375, "close": 2.411, "volume": 879453.5, "close_time": 1760428799999, "quote_volume": 2162744.9616, "trades": 9537, "taker_buy_base": 356836.9, "taker_buy_quote": 877135.6716 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.41, "high": 2.454, "low": 2.354, "close": 2.405, "volume": 463949.8, "close_time": 1760443199999, "quote_volume": 1118557.5657, "trades": 3739, "taker_buy_base": 216803.9, "taker_buy_quote": 523013.9868 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.404, "high": 2.47, "low": 2.34, "close": 2.468, "volume": 629954.0, "close_time": 1760457599999, "quote_volume": 1509842.7549, "trades": 5494, "taker_buy_base": 294619.9, "taker_buy_quote": 707689.603 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.468, "high": 2.504, "low": 2.419, "close": 2.456, "volume": 520715.7, "close_time": 1760471999999, "quote_volume": 1287048.0489, "trades": 4545, "taker_buy_base": 259094.3, "taker_buy_quote": 640494.1567 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.455, "high": 2.48, "low": 2.435, "close": 2.46, "volume": 180816.0, "close_time": 1760486399999, "quote_volume": 444773.4248, "trades": 2037, "taker_buy_base": 83438.8, "taker_buy_quote": 205135.2089 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.463, "high": 2.492, "low": 2.428, "close": 2.444, "volume": 224475.0, "close_time": 1760500799999, "quote_volume": 551503.4703, "trades": 2596, "taker_buy_base": 100863.0, "taker_buy_quote": 247945.2558 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.447, "high": 2.478, "low": 2.43, "close": 2.476, "volume": 182765.4, "close_time": 1760515199999, "quote_volume": 448716.8975, "trades": 2133, "taker_buy_base": 109430.7, "taker_buy_quote": 268435.5948 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.475, "high": 2.523, "low": 2.406, "close": 2.419, "volume": 431613.6, "close_time": 1760529599999, "quote_volume": 1057275.8672, "trades": 2828, "taker_buy_base": 213447.5, "taker_buy_quote": 521418.3021 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.418, "high": 2.428, "low": 2.331, "close": 2.349, "volume": 475013.2, "close_time": 1760543999999, "quote_volume": 1130178.5396, "trades": 3918, "taker_buy_base": 235752.0, "taker_buy_quote": 562237.5543 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.349, "high": 2.382, "low": 2.32, "close": 2.33, "volume": 566379.8, "close_time": 1760558399999, "quote_volume": 1332239.2842, "trades": 3911, "taker_buy_base": 303937.6, "taker_buy_quote": 715868.854 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.332, "high": 2.344, "low": 2.294, "close": 2.327, "volume": 394565.4, "close_time": 1760572799999, "quote_volume": 915188.6685, "trades": 3713, "taker_buy_base": 244461.1, "taker_buy_quote": 567347.4101 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.327, "high": 2.357, "low": 2.314, "close": 2.336, "volume": 114789.0, "close_time": 1760587199999, "quote_volume": 268058.3452, "trades": 1221, "taker_buy_base": 66409.1, "taker_buy_quote": 155150.5078 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.335, "high": 2.359, "low": 2.316, "close": 2.322, "volume": 195982.2, "close_time": 1760601599999, "quote_volume": 458819.6239, "trades": 1545, "taker_buy_base": 116140.0, "taker_buy_quote": 271989.9693 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.322, "high": 2.377, "low": 2.235, "close": 2.363, "volume": 381865.9, "close_time": 1760615999999, "quote_volume": 880526.1071, "trades": 2592, "taker_buy_base": 182816.0, "taker_buy_quote": 422732.9874 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.363, "high": 2.381, "low": 2.242, "close": 2.252, "volume": 580450.8, "close_time": 1760630399999, "quote_volume": 1347464.9963, "trades": 3917, "taker_buy_base": 286727.4, "taker_buy_quote": 664684.6265 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.25, "high": 2.301, "low": 2.194, "close": 2.219, "volume": 703469.4, "close_time": 1760644799999, "quote_volume": 1578527.4712, "trades": 4671, "taker_buy_base": 295980.8, "taker_buy_quote": 664570.4067 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.22, "high": 2.229, "low": 2.183, "close": 2.199, "volume": 253891.1, "close_time": 1760659199999, "quote_volume": 560371.7327, "trades": 2320, "taker_buy_base": 113700.4, "taker_buy_quote": 251127.7091 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.199, "high": 2.235, "low": 2.193, "close": 2.231, "volume": 200362.1, "close_time": 1760673599999, "quote_volume": 443179.5184, "trades": 2128, "taker_buy_base": 93728.4, "taker_buy_quote": 207387.0578 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.232, "high": 2.235, "low": 2.088, "close": 2.094, "volume": 549569.0, "close_time": 1760687999999, "quote_volume": 1181507.8718, "trades": 5178, "taker_buy_base": 229066.6, "taker_buy_quote": 493755.6131 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.096, "high": 2.19, "low": 2.057, "close": 2.168, "volume": 651169.7, "close_time": 1760702399999, "quote_volume": 1375430.1303, "trades": 5882, "taker_buy_base": 341823.0, "taker_buy_quote": 722261.4017 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.167, "high": 2.183, "low": 2.112, "close": 2.173, "volume": 401132.5, "close_time": 1760716799999, "quote_volume": 864669.9615, "trades": 3720, "taker_buy_base": 243446.5, "taker_buy_quote": 525007.0342 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.173, "high": 2.2, "low": 2.133, "close": 2.142, "volume": 255944.5, "close_time": 1760731199999, "quote_volume": 554628.7061, "trades": 2997, "taker_buy_base": 113082.5, "taker_buy_quote": 245300.528 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.143, "high": 2.177, "low": 2.136, "close": 2.151, "volume": 255207.6, "close_time": 1760745599999, "quote_volume": 551477.6913, "trades": 1771, "taker_buy_base": 100480.8, "taker_buy_quote": 217184.1513 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.15, "high": 2.188, "low": 2.145, "close": 2.172, "volume": 94081.7, "close_time": 1760759999999, "quote_volume": 203923.7694, "trades": 1136, "taker_buy_base": 44258.4, "taker_buy_quote": 95908.4736 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.174, "high": 2.184, "low": 2.138, "close": 2.152, "volume": 191303.3, "close_time": 1760774399999, "quote_volume": 412350.7919, "trades": 1883, "taker_buy_base": 78426.2, "taker_buy_quote": 169137.0714 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.154, "high": 2.17, "low": 2.147, "close": 2.167, "volume": 183923.0, "close_time": 1760788799999, "quote_volume": 397056.0082, "trades": 2282, "taker_buy_base": 83405.4, "taker_buy_quote": 180048.7597 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.167, "high": 2.175, "low": 2.124, "close": 2.134, "volume": 166182.6, "close_time": 1760803199999, "quote_volume": 355787.9733, "trades": 1410, "taker_buy_base": 68050.4, "taker_buy_quote": 145674.4817 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.133, "high": 2.157, "low": 2.114, "close": 2.157, "volume": 107224.9, "close_time": 1760817599999, "quote_volume": 229310.9911, "trades": 1164, "taker_buy_base": 49562.4, "taker_buy_quote": 106030.2063 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.157, "high": 2.176, "low": 2.149, "close": 2.167, "volume": 114283.9, "close_time": 1760831999999, "quote_volume": 247288.3213, "trades": 899, "taker_buy_base": 54333.5, "taker_buy_quote": 117683.6189 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.169, "high": 2.189, "low": 2.151, "close": 2.182, "volume": 115693.9, "close_time": 1760846399999, "quote_volume": 250982.7106, "trades": 1136, "taker_buy_base": 65662.1, "taker_buy_quote": 142505.2721 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.184, "high": 2.186, "low": 2.155, "close": 2.164, "volume": 99856.3, "close_time": 1760860799999, "quote_volume": 216754.9473, "trades": 1136, "taker_buy_base": 54560.7, "taker_buy_quote": 118483.5006 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.164, "high": 2.245, "low": 2.135, "close": 2.223, "volume": 759588.8, "close_time": 1760875199999, "quote_volume": 1665066.5898, "trades": 4852, "taker_buy_base": 354977.1, "taker_buy_quote": 777810.3106 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.223, "high": 2.287, "low": 2.205, "close": 2.265, "volume": 726517.9, "close_time": 1760889599999, "quote_volume": 1638782.8269, "trades": 3172, "taker_buy_base": 387495.9, "taker_buy_quote": 872706.4304 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.267, "high": 2.277, "low": 2.243, "close": 2.268, "volume": 257794.4, "close_time": 1760903999999, "quote_volume": 583378.5623, "trades": 1973, "taker_buy_base": 124724.4, "taker_buy_quote": 282327.841 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.27, "high": 2.304, "low": 2.253, "close": 2.258, "volume": 456015.2, "close_time": 1760918399999, "quote_volume": 1040866.966, "trades": 2016, "taker_buy_base": 171630.5, "taker_buy_quote": 391294.2712 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.262, "high": 2.306, "low": 2.214, "close": 2.3, "volume": 272526.9, "close_time": 1760932799999, "quote_volume": 611557.9707, "trades": 1880, "taker_buy_base": 145596.3, "taker_buy_quote": 326715.7901 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.304, "high": 2.339, "low": 2.286, "close": 2.311, "volume": 289386.7, "close_time": 1760947199999, "quote_volume": 669303.4429, "trades": 2035, "taker_buy_base": 135625.0, "taker_buy_quote": 313334.7505 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.312, "high": 2.32, "low": 2.286, "close": 2.309, "volume": 143164.3, "close_time": 1760961599999, "quote_volume": 329399.7746, "trades": 1364, "taker_buy_base": 65123.2, "taker_buy_quote": 149850.5871 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.307, "high": 2.332, "low": 2.296, "close": 2.296, "volume": 245658.7, "close_time": 1760975999999, "quote_volume": 568979.715, "trades": 1857, "taker_buy_base": 130495.4, "taker_buy_quote": 302601.5395 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.296, "high": 2.301, "low": 2.252, "close": 2.29, "volume": 290960.7, "close_time": 1760990399999, "quote_volume": 662204.5758, "trades": 2119, "taker_buy_base": 161004.5, "taker_buy_quote": 366732.5679 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.289, "high": 2.304, "low": 2.255, "close": 2.26, "volume": 165007.6, "close_time": 1761004799999, "quote_volume": 375649.04, "trades": 1174, "taker_buy_base": 70006.9, "taker_buy_quote": 159465.4704 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.259, "high": 2.269, "low": 2.219, "close": 2.223, "volume": 112413.8, "close_time": 1761019199999, "quote_volume": 252260.6088, "trades": 1239, "taker_buy_base": 41963.0, "taker_buy_quote": 94147.4304 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.221, "high": 2.226, "low": 2.164, "close": 2.198, "volume": 335094.8, "close_time": 1761033599999, "quote_volume": 732642.5452, "trades": 2653, "taker_buy_base": 168868.9, "taker_buy_quote": 369280.7943 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.196, "high": 2.207, "low": 2.166, "close": 2.204, "volume": 140038.7, "close_time": 1761047999999, "quote_volume": 306067.471, "trades": 1312, "taker_buy_base": 65185.3, "taker_buy_quote": 142525.8265 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.203, "high": 2.365, "low": 2.201, "close": 2.349, "volume": 704142.8, "close_time": 1761062399999, "quote_volume": 1613704.6074, "trades": 5038, "taker_buy_base": 380812.1, "taker_buy_quote": 870239.2976 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.348, "high": 2.355, "low": 2.289, "close": 2.301, "volume": 462747.6, "close_time": 1761076799999, "quote_volume": 1074874.629, "trades": 3549, "taker_buy_base": 220388.4, "taker_buy_quote": 512479.5943 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.302, "high": 2.303, "low": 2.215, "close": 2.219, "volume": 237752.1, "close_time": 1761091199999, "quote_volume": 537762.4766, "trades": 2339, "taker_buy_base": 99005.6, "taker_buy_quote": 223878.6831 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.218, "high": 2.237, "low": 2.2, "close": 2.221, "volume": 129557.6, "close_time": 1761105599999, "quote_volume": 287396.1314, "trades": 1211, "taker_buy_base": 67125.7, "taker_buy_quote": 148856.6831 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.22, "high": 2.248, "low": 2.191, "close": 2.217, "volume": 190913.4, "close_time": 1761119999999, "quote_volume": 422139.5203, "trades": 1216, "taker_buy_base": 83431.1, "taker_buy_quote": 185067.8011 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.214, "high": 2.223, "low": 2.158, "close": 2.202, "volume": 248459.4, "close_time": 1761134399999, "quote_volume": 545362.196, "trades": 1798, "taker_buy_base": 137897.5, "taker_buy_quote": 302972.8868 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.201, "high": 2.243, "low": 2.18, "close": 2.21, "volume": 356252.5, "close_time": 1761148799999, "quote_volume": 785865.2714, "trades": 2805, "taker_buy_base": 181966.7, "taker_buy_quote": 401653.7657 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.209, "high": 2.212, "low": 2.157, "close": 2.184, "volume": 296747.1, "close_time": 1761163199999, "quote_volume": 649064.9571, "trades": 2632, "taker_buy_base": 127315.8, "taker_buy_quote": 278590.3331 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.183, "high": 2.186, "low": 2.092, "close": 2.166, "volume": 443619.6, "close_time": 1761177599999, "quote_volume": 949611.8231, "trades": 2969, "taker_buy_base": 201561.6, "taker_buy_quote": 431409.1406 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.165, "high": 2.173, "low": 2.148, "close": 2.15, "volume": 92868.1, "close_time": 1761191999999, "quote_volume": 200778.9927, "trades": 915, "taker_buy_base": 48933.2, "taker_buy_quote": 105806.0209 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.151, "high": 2.199, "low": 2.145, "close": 2.195, "volume": 195276.3, "close_time": 1761206399999, "quote_volume": 425196.4543, "trades": 1679, "taker_buy_base": 122189.9, "taker_buy_quote": 266202.4572 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.195, "high": 2.207, "low": 2.175, "close": 2.177, "volume": 203372.7, "close_time": 1761220799999, "quote_volume": 446865.3501, "trades": 1570, "taker_buy_base": 91192.0, "taker_buy_quote": 200254.7063 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.176, "high": 2.214, "low": 2.155, "close": 2.197, "volume": 397498.4, "close_time": 1761235199999, "quote_volume": 865294.6683, "trades": 2838, "taker_buy_base": 199426.2, "taker_buy_quote": 433963.8055 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.198, "high": 2.244, "low": 2.196, "close": 2.211, "volume": 272879.2, "close_time": 1761249599999, "quote_volume": 604876.7509, "trades": 2509, "taker_buy_base": 131486.1, "taker_buy_quote": 291367.0412 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.212, "high": 2.213, "low": 2.174, "close": 2.203, "volume": 203072.7, "close_time": 1761263999999, "quote_volume": 445464.0075, "trades": 1671, "taker_buy_base": 111509.6, "taker_buy_quote": 244581.0326 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.204, "high": 2.22, "low": 2.193, "close": 2.199, "volume": 166739.7, "close_time": 1761278399999, "quote_volume": 368073.7699, "trades": 1129, "taker_buy_base": 96249.3, "taker_buy_quote": 212457.9571 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.199, "high": 2.266, "low": 2.194, "close": 2.247, "volume": 248313.0, "close_time": 1761292799999, "quote_volume": 556473.6384, "trades": 1997, "taker_buy_base": 120614.6, "taker_buy_quote": 270033.8248 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.247, "high": 2.271, "low": 2.222, "close": 2.245, "volume": 107157.3, "close_time": 1761307199999, "quote_volume": 241059.4043, "trades": 1336, "taker_buy_base": 47063.3, "taker_buy_quote": 105861.8906 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.246, "high": 2.304, "low": 2.208, "close": 2.217, "volume": 422709.5, "close_time": 1761321599999, "quote_volume": 953175.538, "trades": 3561, "taker_buy_base": 204479.4, "taker_buy_quote": 461298.5649 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.218, "high": 2.271, "low": 2.203, "close": 2.257, "volume": 171548.1, "close_time": 1761335999999, "quote_volume": 385062.5065, "trades": 1780, "taker_buy_base": 101890.5, "taker_buy_quote": 228965.0229 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.256, "high": 2.276, "low": 2.255, "close": 2.274, "volume": 115961.2, "close_time": 1761350399999, "quote_volume": 262854.0666, "trades": 1229, "taker_buy_base": 53608.8, "taker_buy_quote": 121524.4491 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.272, "high": 2.273, "low": 2.236, "close": 2.24, "volume": 131519.8, "close_time": 1761364799999, "quote_volume": 296665.459, "trades": 1226, "taker_buy_base": 69639.0, "taker_buy_quote": 157073.2955 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.24, "high": 2.251, "low": 2.225, "close": 2.225, "volume": 96111.6, "close_time": 1761379199999, "quote_volume": 214936.4947, "trades": 940, "taker_buy_base": 48915.9, "taker_buy_quote": 109437.5899 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.228, "high": 2.253, "low": 2.226, "close": 2.252, "volume": 75592.2, "close_time": 1761393599999, "quote_volume": 169266.8826, "trades": 936, "taker_buy_base": 43997.5, "taker_buy_quote": 98530.4116 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.253, "high": 2.282, "low": 2.252, "close": 2.272, "volume": 140868.2, "close_time": 1761407999999, "quote_volume": 319905.589, "trades": 1211, "taker_buy_base": 64138.2, "taker_buy_quote": 145645.9951 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.273, "high": 2.298, "low": 2.266, "close": 2.296, "volume": 114112.2, "close_time": 1761422399999, "quote_volume": 260682.0181, "trades": 1125, "taker_buy_base": 52992.7, "taker_buy_quote": 121140.6541 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.297, "high": 2.299, "low": 2.274, "close": 2.279, "volume": 127457.9, "close_time": 1761436799999, "quote_volume": 291373.797, "trades": 1074, "taker_buy_base": 78862.6, "taker_buy_quote": 180331.235 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.281, "high": 2.283, "low": 2.255, "close": 2.268, "volume": 150649.1, "close_time": 1761451199999, "quote_volume": 341801.9468, "trades": 1296, "taker_buy_base": 77281.7, "taker_buy_quote": 175320.334 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.268, "high": 2.31, "low": 2.266, "close": 2.303, "volume": 229961.0, "close_time": 1761465599999, "quote_volume": 528649.1269, "trades": 1459, "taker_buy_base": 92564.6, "taker_buy_quote": 212559.0138 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.303, "high": 2.361, "low": 2.303, "close": 2.356, "volume": 287959.1, "close_time": 1761479999999, "quote_volume": 671517.9609, "trades": 2364, "taker_buy_base": 171512.5, "taker_buy_quote": 400001.2814 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.356, "high": 2.367, "low": 2.335, "close": 2.361, "volume": 334468.1, "close_time": 1761494399999, "quote_volume": 786819.6849, "trades": 2175, "taker_buy_base": 195170.7, "taker_buy_quote": 459292.9096 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.36, "high": 2.36, "low": 2.34, "close": 2.346, "volume": 165408.4, "close_time": 1761508799999, "quote_volume": 388094.2404, "trades": 1512, "taker_buy_base": 91917.3, "taker_buy_quote": 215576.4841 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.346, "high": 2.393, "low": 2.324, "close": 2.37, "volume": 335286.3, "close_time": 1761523199999, "quote_volume": 793953.6192, "trades": 2811, "taker_buy_base": 186794.4, "taker_buy_quote": 442973.4792 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.372, "high": 2.401, "low": 2.365, "close": 2.39, "volume": 113874.6, "close_time": 1761537599999, "quote_volume": 272044.4034, "trades": 1247, "taker_buy_base": 55135.3, "taker_buy_quote": 131699.8897 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.39, "high": 2.418, "low": 2.379, "close": 2.396, "volume": 199788.3, "close_time": 1761551999999, "quote_volume": 479659.9179, "trades": 1961, "taker_buy_base": 98091.4, "taker_buy_quote": 235584.1935 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.397, "high": 2.408, "low": 2.347, "close": 2.373, "volume": 272007.4, "close_time": 1761566399999, "quote_volume": 645332.4423, "trades": 2298, "taker_buy_base": 129810.1, "taker_buy_quote": 307972.6964 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.373, "high": 2.373, "low": 2.312, "close": 2.357, "volume": 386899.2, "close_time": 1761580799999, "quote_volume": 906321.042, "trades": 2820, "taker_buy_base": 208306.0, "taker_buy_quote": 488133.9363 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.359, "high": 2.402, "low": 2.358, "close": 2.359, "volume": 317700.4, "close_time": 1761595199999, "quote_volume": 756216.6476, "trades": 2433, "taker_buy_base": 146312.8, "taker_buy_quote": 348496.0882 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.36, "high": 2.364, "low": 2.316, "close": 2.332, "volume": 228363.5, "close_time": 1761609599999, "quote_volume": 535535.363, "trades": 1849, "taker_buy_base": 114873.5, "taker_buy_quote": 269451.4521 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.331, "high": 2.345, "low": 2.301, "close": 2.318, "volume": 136896.6, "close_time": 1761623999999, "quote_volume": 318240.738, "trades": 1308, "taker_buy_base": 71011.6, "taker_buy_quote": 165220.9618 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.315, "high": 2.363, "low": 2.304, "close": 2.328, "volume": 307389.4, "close_time": 1761638399999, "quote_volume": 717110.7895, "trades": 2281, "taker_buy_base": 146743.6, "taker_buy_quote": 342061.9323 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.328, "high": 2.343, "low": 2.318, "close": 2.323, "volume": 281606.9, "close_time": 1761652799999, "quote_volume": 654947.7658, "trades": 1414, "taker_buy_base": 114601.5, "taker_buy_quote": 266764.8181 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.324, "high": 2.382, "low": 2.283, "close": 2.325, "volume": 482082.3, "close_time": 1761667199999, "quote_volume": 1129876.3637, "trades": 3956, "taker_buy_base": 242581.8, "taker_buy_quote": 569365.0233 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.323, "high": 2.347, "low": 2.257, "close": 2.269, "volume": 257603.9, "close_time": 1761681599999, "quote_volume": 593989.2985, "trades": 2529, "taker_buy_base": 123840.2, "taker_buy_quote": 286020.6621 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.269, "high": 2.269, "low": 2.2, "close": 2.236, "volume": 414509.4, "close_time": 1761695999999, "quote_volume": 926278.7933, "trades": 2903, "taker_buy_base": 203135.5, "taker_buy_quote": 453785.0168 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.234, "high": 2.253, "low": 2.226, "close": 2.235, "volume": 161617.2, "close_time": 1761710399999, "quote_volume": 361134.2861, "trades": 1367, "taker_buy_base": 67822.7, "taker_buy_quote": 151653.0032 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.235, "high": 2.254, "low": 2.233, "close": 2.25, "volume": 91285.0, "close_time": 1761724799999, "quote_volume": 204867.0947, "trades": 996, "taker_buy_base": 48309.9, "taker_buy_quote": 108482.3021 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.249, "high": 2.311, "low": 2.237, "close": 2.297, "volume": 249526.5, "close_time": 1761739199999, "quote_volume": 569915.9166, "trades": 2396, "taker_buy_base": 117554.1, "taker_buy_quote": 268708.6647 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.298, "high": 2.324, "low": 2.25, "close": 2.271, "volume": 253978.2, "close_time": 1761753599999, "quote_volume": 584042.2431, "trades": 2415, "taker_buy_base": 116803.5, "taker_buy_quote": 268546.4892 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.269, "high": 2.348, "low": 2.232, "close": 2.315, "volume": 856542.8, "close_time": 1761767999999, "quote_volume": 1965118.7956, "trades": 7260, "taker_buy_base": 455157.3, "taker_buy_quote": 1044801.3617 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.316, "high": 2.341, "low": 2.266, "close": 2.276, "volume": 312121.4, "close_time": 1761782399999, "quote_volume": 722091.5368, "trades": 2903, "taker_buy_base": 152491.4, "taker_buy_quote": 352945.5875 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.277, "high": 2.307, "low": 2.264, "close": 2.28, "volume": 149218.0, "close_time": 1761796799999, "quote_volume": 341635.1528, "trades": 1634, "taker_buy_base": 75486.6, "taker_buy_quote": 172885.8083 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.279, "high": 2.279, "low": 2.193, "close": 2.262, "volume": 323939.0, "close_time": 1761811199999, "quote_volume": 723964.352, "trades": 3602, "taker_buy_base": 169481.2, "taker_buy_quote": 379046.8981 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.261, "high": 2.261, "low": 2.188, "close": 2.192, "volume": 250033.9, "close_time": 1761825599999, "quote_volume": 554530.3774, "trades": 2392, "taker_buy_base": 113990.6, "taker_buy_quote": 252829.5708 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.192, "high": 2.194, "low": 2.089, "close": 2.095, "volume": 460685.4, "close_time": 1761839999999, "quote_volume": 986006.5096, "trades": 3998, "taker_buy_base": 219272.7, "taker_buy_quote": 468382.5084 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.094, "high": 2.116, "low": 2.03, "close": 2.036, "volume": 479637.6, "close_time": 1761854399999, "quote_volume": 994291.3716, "trades": 3498, "taker_buy_base": 269898.4, "taker_buy_quote": 560624.9354 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.037, "high": 2.102, "low": 2.029, "close": 2.099, "volume": 338851.6, "close_time": 1761868799999, "quote_volume": 698973.9528, "trades": 2538, "taker_buy_base": 207739.3, "taker_buy_quote": 428797.8096 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.098, "high": 2.131, "low": 2.093, "close": 2.122, "volume": 149750.3, "close_time": 1761883199999, "quote_volume": 316859.3978, "trades": 1741, "taker_buy_base": 82374.4, "taker_buy_quote": 174338.7976 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.123, "high": 2.142, "low": 2.102, "close": 2.11, "volume": 121526.6, "close_time": 1761897599999, "quote_volume": 258068.1189, "trades": 1669, "taker_buy_base": 64197.9, "taker_buy_quote": 136390.4163 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.109, "high": 2.13, "low": 2.092, "close": 2.13, "volume": 177916.7, "close_time": 1761911999999, "quote_volume": 374246.6964, "trades": 1468, "taker_buy_base": 94573.8, "taker_buy_quote": 199011.8756 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.128, "high": 2.158, "low": 2.103, "close": 2.137, "volume": 336687.7, "close_time": 1761926399999, "quote_volume": 717517.9396, "trades": 2740, "taker_buy_base": 197998.9, "taker_buy_quote": 422080.2545 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.137, "high": 2.14, "low": 2.068, "close": 2.132, "volume": 481344.8, "close_time": 1761940799999, "quote_volume": 1011006.2411, "trades": 3611, "taker_buy_base": 230787.6, "taker_buy_quote": 484421.7915 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.131, "high": 2.134, "low": 2.094, "close": 2.097, "volume": 376677.3, "close_time": 1761955199999, "quote_volume": 792799.7454, "trades": 2207, "taker_buy_base": 123213.1, "taker_buy_quote": 259492.9444 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.098, "high": 2.13, "low": 2.087, "close": 2.129, "volume": 136172.2, "close_time": 1761969599999, "quote_volume": 286921.3066, "trades": 1319, "taker_buy_base": 72698.1, "taker_buy_quote": 153425.4133 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.13, "high": 2.143, "low": 2.106, "close": 2.138, "volume": 240408.8, "close_time": 1761983999999, "quote_volume": 510937.3374, "trades": 1842, "taker_buy_base": 93436.8, "taker_buy_quote": 198589.8102 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.138, "high": 2.167, "low": 2.128, "close": 2.161, "volume": 540667.8, "close_time": 1761998399999, "quote_volume": 1160443.6508, "trades": 2903, "taker_buy_base": 277155.1, "taker_buy_quote": 595647.8865 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.162, "high": 2.183, "low": 2.14, "close": 2.161, "volume": 699669.5, "close_time": 1762012799999, "quote_volume": 1512085.6274, "trades": 3602, "taker_buy_base": 274479.1, "taker_buy_quote": 593473.3635 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.16, "high": 2.176, "low": 2.154, "close": 2.167, "volume": 267170.6, "close_time": 1762027199999, "quote_volume": 577924.9344, "trades": 1252, "taker_buy_base": 137487.2, "taker_buy_quote": 297801.9142 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.169, "high": 2.181, "low": 2.145, "close": 2.173, "volume": 379747.7, "close_time": 1762041599999, "quote_volume": 822603.0985, "trades": 1593, "taker_buy_base": 203815.0, "taker_buy_quote": 442111.1695 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.172, "high": 2.173, "low": 2.154, "close": 2.16, "volume": 124558.2, "close_time": 1762055999999, "quote_volume": 269546.7253, "trades": 1170, "taker_buy_base": 54475.7, "taker_buy_quote": 117852.4723 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.16, "high": 2.199, "low": 2.158, "close": 2.192, "volume": 221138.4, "close_time": 1762070399999, "quote_volume": 480505.912, "trades": 1522, "taker_buy_base": 105139.6, "taker_buy_quote": 228669.0292 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.193, "high": 2.194, "low": 2.148, "close": 2.185, "volume": 257327.6, "close_time": 1762084799999, "quote_volume": 558549.7362, "trades": 2040, "taker_buy_base": 119651.3, "taker_buy_quote": 259786.3188 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.186, "high": 2.187, "low": 2.108, "close": 2.122, "volume": 224579.6, "close_time": 1762099199999, "quote_volume": 479755.8972, "trades": 1927, "taker_buy_base": 91584.9, "taker_buy_quote": 196126.939 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.122, "high": 2.14, "low": 2.103, "close": 2.121, "volume": 112584.7, "close_time": 1762113599999, "quote_volume": 238979.2, "trades": 1230, "taker_buy_base": 54687.8, "taker_buy_quote": 116113.6259 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.121, "high": 2.2, "low": 2.113, "close": 2.19, "volume": 281506.9, "close_time": 1762127999999, "quote_volume": 604519.0034, "trades": 1988, "taker_buy_base": 166582.9, "taker_buy_quote": 357730.0413 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.191, "high": 2.204, "low": 2.039, "close": 2.041, "volume": 310999.6, "close_time": 1762142399999, "quote_volume": 660367.8281, "trades": 3082, "taker_buy_base": 155676.9, "taker_buy_quote": 330257.5157 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.041, "high": 2.071, "low": 2.003, "close": 2.041, "volume": 572804.4, "close_time": 1762156799999, "quote_volume": 1161037.1829, "trades": 3241, "taker_buy_base": 221458.8, "taker_buy_quote": 449907.2323 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.04, "high": 2.055, "low": 1.97, "close": 2.002, "volume": 486749.9, "close_time": 1762171199999, "quote_volume": 980605.4497, "trades": 3048, "taker_buy_base": 204051.2, "taker_buy_quote": 411415.8661 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.003, "high": 2.033, "low": 1.833, "close": 1.9, "volume": 930565.4, "close_time": 1762185599999, "quote_volume": 1816231.252, "trades": 5101, "taker_buy_base": 451949.5, "taker_buy_quote": 882545.3091 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.901, "high": 1.973, "low": 1.889, "close": 1.91, "volume": 628598.4, "close_time": 1762199999999, "quote_volume": 1216212.2295, "trades": 3730, "taker_buy_base": 274874.7, "taker_buy_quote": 531343.1466 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.911, "high": 1.916, "low": 1.878, "close": 1.912, "volume": 506286.6, "close_time": 1762214399999, "quote_volume": 962231.7623, "trades": 3143, "taker_buy_base": 222995.3, "taker_buy_quote": 424002.0692 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.911, "high": 1.945, "low": 1.891, "close": 1.942, "volume": 359830.2, "close_time": 1762228799999, "quote_volume": 693888.8124, "trades": 2123, "taker_buy_base": 156612.1, "taker_buy_quote": 301677.4138 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.942, "high": 1.949, "low": 1.825, "close": 1.839, "volume": 1060858.2, "close_time": 1762243199999, "quote_volume": 1986490.7228, "trades": 6116, "taker_buy_base": 536990.9, "taker_buy_quote": 1006643.4161 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.841, "high": 1.913, "low": 1.832, "close": 1.894, "volume": 682818.2, "close_time": 1762257599999, "quote_volume": 1285177.9522, "trades": 4424, "taker_buy_base": 311546.6, "taker_buy_quote": 586375.8883 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.893, "high": 1.941, "low": 1.864, "close": 1.896, "volume": 607077.0, "close_time": 1762271999999, "quote_volume": 1156077.5014, "trades": 4211, "taker_buy_base": 281034.8, "taker_buy_quote": 535281.5753 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.897, "high": 1.912, "low": 1.766, "close": 1.795, "volume": 1061841.8, "close_time": 1762286399999, "quote_volume": 1936973.0123, "trades": 7357, "taker_buy_base": 515961.2, "taker_buy_quote": 942041.3058 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.796, "high": 1.856, "low": 1.72, "close": 1.833, "volume": 1474566.3, "close_time": 1762300799999, "quote_volume": 2630511.0575, "trades": 7559, "taker_buy_base": 632950.6, "taker_buy_quote": 1131220.701 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.832, "high": 1.866, "low": 1.736, "close": 1.862, "volume": 908837.0, "close_time": 1762315199999, "quote_volume": 1647476.038, "trades": 5190, "taker_buy_base": 448917.5, "taker_buy_quote": 813821.5945 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.861, "high": 1.868, "low": 1.84, "close": 1.863, "volume": 323219.4, "close_time": 1762329599999, "quote_volume": 599586.8544, "trades": 2073, "taker_buy_base": 146227.2, "taker_buy_quote": 271318.1387 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.863, "high": 1.882, "low": 1.83, "close": 1.881, "volume": 584073.1, "close_time": 1762343999999, "quote_volume": 1085499.6698, "trades": 3585, "taker_buy_base": 256622.4, "taker_buy_quote": 476606.0276 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.88, "high": 1.91, "low": 1.868, "close": 1.91, "volume": 449064.9, "close_time": 1762358399999, "quote_volume": 847673.2273, "trades": 2889, "taker_buy_base": 238127.8, "taker_buy_quote": 449629.2319 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.91, "high": 1.953, "low": 1.889, "close": 1.937, "volume": 396185.6, "close_time": 1762372799999, "quote_volume": 763291.0328, "trades": 3210, "taker_buy_base": 210749.1, "taker_buy_quote": 406144.8925 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.938, "high": 1.973, "low": 1.927, "close": 1.951, "volume": 559961.4, "close_time": 1762387199999, "quote_volume": 1089650.3374, "trades": 2609, "taker_buy_base": 251441.5, "taker_buy_quote": 488678.8091 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 1.955, "low": 1.913, "close": 1.923, "volume": 270118.6, "close_time": 1762401599999, "quote_volume": 522482.4068, "trades": 1883, "taker_buy_base": 110428.7, "taker_buy_quote": 213559.7346 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.923, "high": 1.942, "low": 1.891, "close": 1.898, "volume": 257395.1, "close_time": 1762415999999, "quote_volume": 491682.046, "trades": 2093, "taker_buy_base": 128316.7, "taker_buy_quote": 245242.7225 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.895, "high": 1.911, "low": 1.888, "close": 1.902, "volume": 257268.9, "close_time": 1762430399999, "quote_volume": 488575.5115, "trades": 1871, "taker_buy_base": 114340.3, "taker_buy_quote": 217187.5496 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.903, "high": 2.04, "low": 1.896, "close": 1.971, "volume": 1858402.7, "close_time": 1762444799999, "quote_volume": 3677485.7392, "trades": 9128, "taker_buy_base": 911088.2, "taker_buy_quote": 1803545.2138 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.971, "high": 2.079, "low": 1.908, "close": 2.069, "volume": 1483028.9, "close_time": 1762459199999, "quote_volume": 2976304.3052, "trades": 9108, "taker_buy_base": 803534.1, "taker_buy_quote": 1615621.0681 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.069, "high": 2.103, "low": 2.038, "close": 2.096, "volume": 1376640.0, "close_time": 1762473599999, "quote_volume": 2853260.1533, "trades": 6325, "taker_buy_base": 674884.0, "taker_buy_quote": 1400046.5327 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.169, "low": 2.079, "close": 2.154, "volume": 1358268.1, "close_time": 1762487999999, "quote_volume": 2881319.4948, "trades": 8560, "taker_buy_base": 684602.5, "taker_buy_quote": 1454007.5378 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.155, "high": 2.273, "low": 2.119, "close": 2.244, "volume": 1135950.9, "close_time": 1762502399999, "quote_volume": 2506075.1568, "trades": 7957, "taker_buy_base": 558413.8, "taker_buy_quote": 1230950.9324 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.244, "high": 2.358, "low": 2.209, "close": 2.278, "volume": 2150689.5, "close_time": 1762516799999, "quote_volume": 4909646.9823, "trades": 14891, "taker_buy_base": 1078386.1, "taker_buy_quote": 2461736.5936 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.279, "high": 2.589, "low": 2.247, "close": 2.52, "volume": 3644038.8, "close_time": 1762531199999, "quote_volume": 8764681.85, "trades": 24580, "taker_buy_base": 1846443.6, "taker_buy_quote": 4445602.7376 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.521, "high": 2.943, "low": 2.513, "close": 2.793, "volume": 6391560.7, "close_time": 1762545599999, "quote_volume": 17644111.4278, "trades": 42753, "taker_buy_base": 3277969.7, "taker_buy_quote": 9044150.6141 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.793, "high": 2.97, "low": 2.727, "close": 2.769, "volume": 2003996.4, "close_time": 1762559999999, "quote_volume": 5645477.1365, "trades": 15736, "taker_buy_base": 1063355.3, "taker_buy_quote": 2998023.4691 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.771, "high": 2.836, "low": 2.598, "close": 2.691, "volume": 1292140.4, "close_time": 1762574399999, "quote_volume": 3514458.8727, "trades": 10584, "taker_buy_base": 666687.5, "taker_buy_quote": 1813533.073 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.694, "high": 2.761, "low": 2.605, "close": 2.66, "volume": 1136151.7, "close_time": 1762588799999, "quote_volume": 3026789.2212, "trades": 7802, "taker_buy_base": 535972.7, "taker_buy_quote": 1427971.3282 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.661, "high": 3.185, "low": 2.622, "close": 3.007, "volume": 3328844.3, "close_time": 1762603199999, "quote_volume": 9718710.6587, "trades": 20418, "taker_buy_base": 1852549.1, "taker_buy_quote": 5405368.8812 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.01, "high": 3.04, "low": 2.789, "close": 2.81, "volume": 2429042.8, "close_time": 1762617599999, "quote_volume": 7043828.3815, "trades": 16279, "taker_buy_base": 1120146.9, "taker_buy_quote": 3246153.7577 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.809, "high": 2.926, "low": 2.723, "close": 2.846, "volume": 1540516.8, "close_time": 1762631999999, "quote_volume": 4340990.6187, "trades": 11769, "taker_buy_base": 777060.5, "taker_buy_quote": 2193453.9221 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.844, "high": 2.962, "low": 2.814, "close": 2.936, "volume": 874383.1, "close_time": 1762646399999, "quote_volume": 2507615.082, "trades": 5879, "taker_buy_base": 470130.1, "taker_buy_quote": 1349430.2049 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.935, "high": 3.083, "low": 2.808, "close": 2.819, "volume": 2783915.9, "close_time": 1762660799999, "quote_volume": 8220342.778, "trades": 27680, "taker_buy_base": 1404618.7, "taker_buy_quote": 4157968.2027 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.821, "high": 2.874, "low": 2.734, "close": 2.78, "volume": 1244888.0, "close_time": 1762675199999, "quote_volume": 3472841.6253, "trades": 11061, "taker_buy_base": 612885.5, "taker_buy_quote": 1711706.7876 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.781, "high": 2.799, "low": 2.671, "close": 2.728, "volume": 1599823.7, "close_time": 1762689599999, "quote_volume": 4369609.0659, "trades": 12644, "taker_buy_base": 660752.4, "taker_buy_quote": 1806624.7908 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.729, "high": 2.97, "low": 2.691, "close": 2.886, "volume": 2211525.2, "close_time": 1762703999999, "quote_volume": 6276170.921, "trades": 18000, "taker_buy_base": 1140319.5, "taker_buy_quote": 3231315.6391 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.885, "high": 3.03, "low": 2.839, "close": 3.024, "volume": 2067662.1, "close_time": 1762718399999, "quote_volume": 6057371.2514, "trades": 18364, "taker_buy_base": 1009958.6, "taker_buy_quote": 2962604.6137 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.024, "high": 3.082, "low": 2.884, "close": 3.075, "volume": 1360069.6, "close_time": 1762732799999, "quote_volume": 4037125.0904, "trades": 11300, "taker_buy_base": 691209.4, "taker_buy_quote": 2053736.8959 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.075, "low": 2.899, "close": 3.016, "volume": 1399990.5, "close_time": 1762747199999, "quote_volume": 4163229.332, "trades": 13348, "taker_buy_base": 694349.7, "taker_buy_quote": 2065531.0709 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.015, "high": 3.149, "low": 2.906, "close": 2.984, "volume": 1777000.4, "close_time": 1762761599999, "quote_volume": 5409335.7015, "trades": 17525, "taker_buy_base": 953601.0, "taker_buy_quote": 2900818.4523 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.981, "high": 3.07, "low": 2.827, "close": 2.885, "volume": 1380960.9, "close_time": 1762775999999, "quote_volume": 4059617.3889, "trades": 13120, "taker_buy_base": 613347.4, "taker_buy_quote": 1805527.2265 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.885, "high": 2.905, "low": 2.799, "close": 2.841, "volume": 1107325.9, "close_time": 1762790399999, "quote_volume": 3158486.1514, "trades": 12521, "taker_buy_base": 514167.7, "taker_buy_quote": 1467210.3139 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.842, "high": 2.882, "low": 2.808, "close": 2.849, "volume": 686294.1, "close_time": 1762804799999, "quote_volume": 1958004.3378, "trades": 5848, "taker_buy_base": 320658.2, "taker_buy_quote": 914727.8883 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.848, "high": 2.88, "low": 2.75, "close": 2.787, "volume": 976636.5, "close_time": 1762819199999, "quote_volume": 2731504.5962, "trades": 7646, "taker_buy_base": 486462.4, "taker_buy_quote": 1361641.3365 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.824, "low": 2.73, "close": 2.817, "volume": 832174.1, "close_time": 1762833599999, "quote_volume": 2309158.0942, "trades": 8168, "taker_buy_base": 436088.4, "taker_buy_quote": 1211505.0398 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.815, "high": 2.835, "low": 2.646, "close": 2.661, "volume": 1004726.3, "close_time": 1762847999999, "quote_volume": 2749124.8814, "trades": 9241, "taker_buy_base": 411031.2, "taker_buy_quote": 1125726.3483 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.66, "high": 2.695, "low": 2.633, "close": 2.665, "volume": 547400.0, "close_time": 1762862399999, "quote_volume": 1460158.6396, "trades": 4908, "taker_buy_base": 258091.3, "taker_buy_quote": 689021.2981 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.666, "high": 2.728, "low": 2.638, "close": 2.71, "volume": 717799.9, "close_time": 1762876799999, "quote_volume": 1924911.3353, "trades": 7073, "taker_buy_base": 356056.8, "taker_buy_quote": 954820.8904 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.712, "high": 2.725, "low": 2.614, "close": 2.623, "volume": 484032.3, "close_time": 1762891199999, "quote_volume": 1293238.8915, "trades": 4470, "taker_buy_base": 219911.8, "taker_buy_quote": 587959.2199 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.623, "high": 2.63, "low": 2.53, "close": 2.546, "volume": 441396.3, "close_time": 1762905599999, "quote_volume": 1140874.7832, "trades": 3827, "taker_buy_base": 202481.5, "taker_buy_quote": 523291.6895 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.547, "high": 2.594, "low": 2.538, "close": 2.576, "volume": 391936.2, "close_time": 1762919999999, "quote_volume": 1006723.791, "trades": 2883, "taker_buy_base": 202171.9, "taker_buy_quote": 519695.8108 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.578, "high": 2.605, "low": 2.558, "close": 2.564, "volume": 222176.7, "close_time": 1762934399999, "quote_volume": 573219.3431, "trades": 2151, "taker_buy_base": 99311.3, "taker_buy_quote": 256289.8088 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.565, "high": 2.664, "low": 2.563, "close": 2.64, "volume": 730297.2, "close_time": 1762948799999, "quote_volume": 1925446.0708, "trades": 3894, "taker_buy_base": 316509.7, "taker_buy_quote": 835031.14 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.639, "high": 2.659, "low": 2.509, "close": 2.528, "volume": 744395.6, "close_time": 1762963199999, "quote_volume": 1927791.9825, "trades": 4473, "taker_buy_base": 349475.9, "taker_buy_quote": 908194.9518 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.525, "high": 2.539, "low": 2.478, "close": 2.507, "volume": 528199.4, "close_time": 1762977599999, "quote_volume": 1321421.5179, "trades": 3128, "taker_buy_base": 265750.4, "taker_buy_quote": 665328.1737 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.505, "high": 2.572, "low": 2.503, "close": 2.534, "volume": 356338.5, "close_time": 1762991999999, "quote_volume": 909181.4501, "trades": 2307, "taker_buy_base": 143194.2, "taker_buy_quote": 364984.5649 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.533, "high": 2.582, "low": 2.497, "close": 2.555, "volume": 394397.2, "close_time": 1763006399999, "quote_volume": 1001014.9941, "trades": 3606, "taker_buy_base": 178752.8, "taker_buy_quote": 453847.1918 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.555, "high": 2.605, "low": 2.538, "close": 2.558, "volume": 351703.8, "close_time": 1763020799999, "quote_volume": 906248.893, "trades": 3140, "taker_buy_base": 202015.1, "taker_buy_quote": 520477.3007 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.561, "high": 2.593, "low": 2.536, "close": 2.54, "volume": 256982.5, "close_time": 1763035199999, "quote_volume": 658176.2606, "trades": 2124, "taker_buy_base": 109690.8, "taker_buy_quote": 280931.4773 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.538, "high": 2.602, "low": 2.499, "close": 2.518, "volume": 712329.8, "close_time": 1763049599999, "quote_volume": 1821533.7818, "trades": 6146, "taker_buy_base": 341282.2, "taker_buy_quote": 873512.041 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.519, "high": 2.526, "low": 2.392, "close": 2.407, "volume": 1171098.6, "close_time": 1763063999999, "quote_volume": 2869577.9582, "trades": 10774, "taker_buy_base": 558963.0, "taker_buy_quote": 1369810.4736 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.407, "high": 2.468, "low": 2.39, "close": 2.448, "volume": 569020.5, "close_time": 1763078399999, "quote_volume": 1376531.0861, "trades": 5184, "taker_buy_base": 316947.8, "taker_buy_quote": 766204.6962 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.447, "high": 2.448, "low": 2.373, "close": 2.389, "volume": 478401.6, "close_time": 1763092799999, "quote_volume": 1155436.2574, "trades": 5075, "taker_buy_base": 206115.0, "taker_buy_quote": 497995.4742 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.389, "high": 2.436, "low": 2.306, "close": 2.397, "volume": 692637.4, "close_time": 1763107199999, "quote_volume": 1648647.3858, "trades": 5869, "taker_buy_base": 286081.3, "taker_buy_quote": 681326.0895 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.398, "high": 2.4, "low": 2.347, "close": 2.371, "volume": 545282.3, "close_time": 1763121599999, "quote_volume": 1291888.8376, "trades": 3583, "taker_buy_base": 244412.5, "taker_buy_quote": 579252.7104 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.37, "high": 2.5, "low": 2.25, "close": 2.44, "volume": 1644171.0, "close_time": 1763135999999, "quote_volume": 3948303.4451, "trades": 9323, "taker_buy_base": 887805.5, "taker_buy_quote": 2136219.6825 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.441, "high": 2.453, "low": 2.392, "close": 2.436, "volume": 446638.7, "close_time": 1763150399999, "quote_volume": 1082404.3282, "trades": 3129, "taker_buy_base": 262549.3, "taker_buy_quote": 636559.9535 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.438, "high": 2.439, "low": 2.315, "close": 2.354, "volume": 431594.2, "close_time": 1763164799999, "quote_volume": 1022158.6332, "trades": 3605, "taker_buy_base": 185106.7, "taker_buy_quote": 437827.7502 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.352, "high": 2.491, "low": 2.35, "close": 2.48, "volume": 559204.1, "close_time": 1763179199999, "quote_volume": 1359356.684, "trades": 4913, "taker_buy_base": 278529.6, "taker_buy_quote": 676653.618 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.479, "high": 2.622, "low": 2.473, "close": 2.532, "volume": 1468769.9, "close_time": 1763193599999, "quote_volume": 3760800.773, "trades": 13233, "taker_buy_base": 667958.1, "taker_buy_quote": 1709242.9757 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.533, "high": 2.54, "low": 2.446, "close": 2.487, "volume": 619050.5, "close_time": 1763207999999, "quote_volume": 1539370.5175, "trades": 6096, "taker_buy_base": 280371.1, "taker_buy_quote": 695709.9583 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.487, "high": 2.554, "low": 2.476, "close": 2.48, "volume": 614588.7, "close_time": 1763222399999, "quote_volume": 1547269.7079, "trades": 6537, "taker_buy_base": 348091.9, "taker_buy_quote": 876348.9218 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.479, "high": 2.486, "low": 2.446, "close": 2.453, "volume": 463350.5, "close_time": 1763236799999, "quote_volume": 1141540.9007, "trades": 3308, "taker_buy_base": 217792.6, "taker_buy_quote": 536629.2365 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.454, "high": 2.455, "low": 2.388, "close": 2.406, "volume": 263745.6, "close_time": 1763251199999, "quote_volume": 637931.66, "trades": 2240, "taker_buy_base": 115793.1, "taker_buy_quote": 280125.144 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.405, "high": 2.442, "low": 2.363, "close": 2.44, "volume": 313423.7, "close_time": 1763265599999, "quote_volume": 752398.3709, "trades": 4900, "taker_buy_base": 158384.2, "taker_buy_quote": 380307.4012 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.44, "high": 2.508, "low": 2.418, "close": 2.473, "volume": 441736.4, "close_time": 1763279999999, "quote_volume": 1093771.2386, "trades": 5962, "taker_buy_base": 235454.2, "taker_buy_quote": 582848.8146 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.472, "high": 2.561, "low": 2.448, "close": 2.481, "volume": 773358.4, "close_time": 1763294399999, "quote_volume": 1939032.939, "trades": 8564, "taker_buy_base": 404944.4, "taker_buy_quote": 1016358.3225 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.48, "high": 2.514, "low": 2.338, "close": 2.34, "volume": 910847.3, "close_time": 1763308799999, "quote_volume": 2207993.3675, "trades": 8895, "taker_buy_base": 418247.8, "taker_buy_quote": 1016037.7481 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.341, "high": 2.36, "low": 2.265, "close": 2.275, "volume": 724152.3, "close_time": 1763323199999, "quote_volume": 1672218.0529, "trades": 7364, "taker_buy_base": 384000.4, "taker_buy_quote": 887389.304 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.275, "high": 2.316, "low": 2.228, "close": 2.289, "volume": 804363.1, "close_time": 1763337599999, "quote_volume": 1823669.3136, "trades": 7004, "taker_buy_base": 367833.5, "taker_buy_quote": 835279.2505 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.289, "high": 2.35, "low": 2.249, "close": 2.314, "volume": 568962.7, "close_time": 1763351999999, "quote_volume": 1317957.914, "trades": 5470, "taker_buy_base": 296388.4, "taker_buy_quote": 686603.9824 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.315, "high": 2.334, "low": 2.294, "close": 2.316, "volume": 237236.9, "close_time": 1763366399999, "quote_volume": 549456.8628, "trades": 3419, "taker_buy_base": 105260.0, "taker_buy_quote": 243905.4368 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.316, "high": 2.335, "low": 2.29, "close": 2.308, "volume": 283444.3, "close_time": 1763380799999, "quote_volume": 654783.1413, "trades": 5096, "taker_buy_base": 125435.2, "taker_buy_quote": 289879.0291 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.31, "high": 2.335, "low": 2.216, "close": 2.271, "volume": 702105.4, "close_time": 1763395199999, "quote_volume": 1598398.0944, "trades": 6897, "taker_buy_base": 269373.5, "taker_buy_quote": 613275.0918 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.271, "high": 2.331, "low": 2.17, "close": 2.193, "volume": 1105269.6, "close_time": 1763409599999, "quote_volume": 2465722.0705, "trades": 8365, "taker_buy_base": 556840.1, "taker_buy_quote": 1240538.645 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.195, "high": 2.269, "low": 2.174, "close": 2.269, "volume": 556078.2, "close_time": 1763423999999, "quote_volume": 1228676.8737, "trades": 5615, "taker_buy_base": 257913.5, "taker_buy_quote": 570031.6347 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.268, "high": 2.327, "low": 2.231, "close": 2.304, "volume": 709574.3, "close_time": 1763438399999, "quote_volume": 1614590.9913, "trades": 7423, "taker_buy_base": 314097.9, "taker_buy_quote": 714902.723 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.306, "high": 2.306, "low": 2.227, "close": 2.255, "volume": 570994.0, "close_time": 1763452799999, "quote_volume": 1295362.0502, "trades": 5937, "taker_buy_base": 233081.9, "taker_buy_quote": 528859.8756 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.256, "high": 2.292, "low": 2.215, "close": 2.219, "volume": 441950.8, "close_time": 1763467199999, "quote_volume": 995438.2445, "trades": 5002, "taker_buy_base": 208594.6, "taker_buy_quote": 470033.1116 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.221, "high": 2.291, "low": 2.199, "close": 2.259, "volume": 613867.8, "close_time": 1763481599999, "quote_volume": 1375744.1026, "trades": 6665, "taker_buy_base": 308030.1, "taker_buy_quote": 690671.4212 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.26, "high": 2.353, "low": 2.252, "close": 2.306, "volume": 723124.2, "close_time": 1763495999999, "quote_volume": 1674032.4494, "trades": 6346, "taker_buy_base": 357071.5, "taker_buy_quote": 826666.8388 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.305, "high": 2.311, "low": 2.262, "close": 2.275, "volume": 459843.2, "close_time": 1763510399999, "quote_volume": 1052008.9979, "trades": 3463, "taker_buy_base": 190347.6, "taker_buy_quote": 436190.6236 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.275, "high": 2.308, "low": 2.25, "close": 2.259, "volume": 306300.7, "close_time": 1763524799999, "quote_volume": 698685.3054, "trades": 3336, "taker_buy_base": 151864.0, "taker_buy_quote": 346466.8903 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.258, "high": 2.269, "low": 2.184, "close": 2.241, "volume": 593205.7, "close_time": 1763539199999, "quote_volume": 1315381.3016, "trades": 4357, "taker_buy_base": 255539.5, "taker_buy_quote": 567879.0058 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.24, "high": 2.308, "low": 2.224, "close": 2.3, "volume": 638153.0, "close_time": 1763553599999, "quote_volume": 1445413.2459, "trades": 4170, "taker_buy_base": 359885.1, "taker_buy_quote": 815265.6734 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.298, "high": 2.32, "low": 2.222, "close": 2.231, "volume": 838765.7, "close_time": 1763567999999, "quote_volume": 1907737.5279, "trades": 6635, "taker_buy_base": 394732.5, "taker_buy_quote": 897500.4773 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.229, "high": 2.253, "low": 2.147, "close": 2.198, "volume": 1157747.4, "close_time": 1763582399999, "quote_volume": 2546889.8431, "trades": 8395, "taker_buy_base": 597537.3, "taker_buy_quote": 1316361.8329 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.197, "high": 2.403, "low": 2.177, "close": 2.375, "volume": 1630700.9, "close_time": 1763596799999, "quote_volume": 3737425.3176, "trades": 10300, "taker_buy_base": 760696.8, "taker_buy_quote": 1743858.5357 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.374, "high": 2.411, "low": 2.337, "close": 2.36, "volume": 520197.8, "close_time": 1763611199999, "quote_volume": 1233582.9486, "trades": 6009, "taker_buy_base": 246985.2, "taker_buy_quote": 585248.9941 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.36, "high": 2.399, "low": 2.348, "close": 2.396, "volume": 512586.7, "close_time": 1763625599999, "quote_volume": 1214344.0659, "trades": 5731, "taker_buy_base": 275406.3, "taker_buy_quote": 652406.9195 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.394, "high": 2.394, "low": 2.332, "close": 2.35, "volume": 404618.2, "close_time": 1763639999999, "quote_volume": 954763.553, "trades": 4564, "taker_buy_base": 157782.9, "taker_buy_quote": 372757.0615 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.351, "high": 2.37, "low": 2.254, "close": 2.258, "volume": 1133436.7, "close_time": 1763654399999, "quote_volume": 2625532.2209, "trades": 9481, "taker_buy_base": 618884.6, "taker_buy_quote": 1433644.0269 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.258, "high": 2.26, "low": 2.096, "close": 2.118, "volume": 1420587.1, "close_time": 1763668799999, "quote_volume": 3070517.1356, "trades": 14640, "taker_buy_base": 716119.4, "taker_buy_quote": 1547610.4458 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.118, "high": 2.163, "low": 2.064, "close": 2.073, "volume": 704323.9, "close_time": 1763683199999, "quote_volume": 1485808.7052, "trades": 6497, "taker_buy_base": 333519.1, "taker_buy_quote": 703876.4528 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.073, "high": 2.089, "low": 2.034, "close": 2.052, "volume": 593537.7, "close_time": 1763697599999, "quote_volume": 1226050.522, "trades": 7471, "taker_buy_base": 256409.2, "taker_buy_quote": 529812.1229 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.051, "high": 2.057, "low": 1.809, "close": 1.95, "volume": 1133652.1, "close_time": 1763711999999, "quote_volume": 2232771.6762, "trades": 12260, "taker_buy_base": 450788.4, "taker_buy_quote": 887638.8375 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.949, "high": 1.989, "low": 1.892, "close": 1.899, "volume": 736979.3, "close_time": 1763726399999, "quote_volume": 1431455.8474, "trades": 10625, "taker_buy_base": 374678.2, "taker_buy_quote": 727288.7447 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.899, "high": 1.968, "low": 1.861, "close": 1.891, "volume": 1339358.3, "close_time": 1763740799999, "quote_volume": 2571087.8404, "trades": 13108, "taker_buy_base": 770140.1, "taker_buy_quote": 1479090.4575 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.891, "high": 1.932, "low": 1.851, "close": 1.87, "volume": 1095899.6, "close_time": 1763755199999, "quote_volume": 2065423.0162, "trades": 9967, "taker_buy_base": 518823.2, "taker_buy_quote": 979674.8311 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.869, "high": 1.889, "low": 1.821, "close": 1.864, "volume": 699522.4, "close_time": 1763769599999, "quote_volume": 1297244.0053, "trades": 6337, "taker_buy_base": 354408.6, "taker_buy_quote": 657577.752 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.863, "high": 1.9, "low": 1.839, "close": 1.88, "volume": 592153.6, "close_time": 1763783999999, "quote_volume": 1113416.1052, "trades": 4621, "taker_buy_base": 334065.7, "taker_buy_quote": 628722.9488 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.879, "high": 1.882, "low": 1.83, "close": 1.848, "volume": 519180.7, "close_time": 1763798399999, "quote_volume": 961351.8759, "trades": 4129, "taker_buy_base": 256309.9, "taker_buy_quote": 474801.6951 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.848, "high": 1.856, "low": 1.811, "close": 1.84, "volume": 476520.0, "close_time": 1763812799999, "quote_volume": 873369.6319, "trades": 4237, "taker_buy_base": 232487.3, "taker_buy_quote": 426141.262 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.84, "high": 1.848, "low": 1.798, "close": 1.816, "volume": 663775.4, "close_time": 1763827199999, "quote_volume": 1207667.0808, "trades": 4978, "taker_buy_base": 292855.4, "taker_buy_quote": 533044.4203 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.816, "high": 1.833, "low": 1.8, "close": 1.81, "volume": 296160.8, "close_time": 1763841599999, "quote_volume": 538139.1043, "trades": 2428, "taker_buy_base": 156852.4, "taker_buy_quote": 284939.0462 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.81, "high": 1.869, "low": 1.8, "close": 1.841, "volume": 501228.6, "close_time": 1763855999999, "quote_volume": 920607.2751, "trades": 2907, "taker_buy_base": 243857.3, "taker_buy_quote": 447698.0682 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.841, "high": 1.908, "low": 1.841, "close": 1.898, "volume": 721028.3, "close_time": 1763870399999, "quote_volume": 1358049.3003, "trades": 4390, "taker_buy_base": 450301.5, "taker_buy_quote": 850055.7711 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.899, "high": 1.914, "low": 1.85, "close": 1.858, "volume": 530015.0, "close_time": 1763884799999, "quote_volume": 995719.9083, "trades": 3723, "taker_buy_base": 289277.0, "taker_buy_quote": 543659.2249 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.858, "high": 1.881, "low": 1.831, "close": 1.847, "volume": 526975.8, "close_time": 1763899199999, "quote_volume": 981326.2795, "trades": 3092, "taker_buy_base": 316759.5, "taker_buy_quote": 590321.1956 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.847, "high": 1.877, "low": 1.84, "close": 1.863, "volume": 481616.7, "close_time": 1763913599999, "quote_volume": 894419.7795, "trades": 3538, "taker_buy_base": 239192.6, "taker_buy_quote": 444398.0795 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.863, "high": 1.871, "low": 1.815, "close": 1.848, "volume": 452331.9, "close_time": 1763927999999, "quote_volume": 833274.2094, "trades": 3043, "taker_buy_base": 199287.1, "taker_buy_quote": 367023.551 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.849, "high": 1.866, "low": 1.819, "close": 1.821, "volume": 489908.2, "close_time": 1763942399999, "quote_volume": 904799.0594, "trades": 2312, "taker_buy_base": 252522.9, "taker_buy_quote": 466491.653 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.821, "high": 1.886, "low": 1.795, "close": 1.871, "volume": 676076.0, "close_time": 1763956799999, "quote_volume": 1243954.3841, "trades": 3898, "taker_buy_base": 293102.8, "taker_buy_quote": 540330.7512 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.873, "high": 1.892, "low": 1.833, "close": 1.849, "volume": 379033.4, "close_time": 1763971199999, "quote_volume": 705598.4852, "trades": 2402, "taker_buy_base": 187000.9, "taker_buy_quote": 348096.997 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.847, "high": 1.87, "low": 1.824, "close": 1.866, "volume": 277633.2, "close_time": 1763985599999, "quote_volume": 512059.129, "trades": 2078, "taker_buy_base": 143857.0, "taker_buy_quote": 265179.4969 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.865, "high": 1.947, "low": 1.845, "close": 1.927, "volume": 1417241.3, "close_time": 1763999999999, "quote_volume": 2694358.4464, "trades": 7051, "taker_buy_base": 737160.2, "taker_buy_quote": 1401242.0967 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.927, "high": 1.989, "low": 1.915, "close": 1.952, "volume": 1268327.9, "close_time": 1764014399999, "quote_volume": 2477320.5913, "trades": 5819, "taker_buy_base": 686955.2, "taker_buy_quote": 1342080.7527 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.952, "high": 1.968, "low": 1.905, "close": 1.906, "volume": 584634.0, "close_time": 1764028799999, "quote_volume": 1135010.9909, "trades": 3155, "taker_buy_base": 326176.2, "taker_buy_quote": 634013.5275 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.906, "high": 1.948, "low": 1.9, "close": 1.91, "volume": 343754.6, "close_time": 1764043199999, "quote_volume": 660401.9196, "trades": 2222, "taker_buy_base": 154191.5, "taker_buy_quote": 296181.7397 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.909, "high": 1.915, "low": 1.846, "close": 1.851, "volume": 388293.4, "close_time": 1764057599999, "quote_volume": 729986.603, "trades": 2800, "taker_buy_base": 184537.1, "taker_buy_quote": 346837.8647 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.853, "high": 1.867, "low": 1.838, "close": 1.855, "volume": 356907.9, "close_time": 1764071999999, "quote_volume": 661250.039, "trades": 2508, "taker_buy_base": 151924.4, "taker_buy_quote": 281787.5919 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.855, "high": 1.882, "low": 1.817, "close": 1.843, "volume": 561912.5, "close_time": 1764086399999, "quote_volume": 1040196.944, "trades": 3378, "taker_buy_base": 292984.1, "taker_buy_quote": 542485.8267 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.842, "high": 1.935, "low": 1.839, "close": 1.893, "volume": 760380.8, "close_time": 1764100799999, "quote_volume": 1439061.6073, "trades": 4282, "taker_buy_base": 387958.2, "taker_buy_quote": 733843.9429 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.893, "high": 1.935, "low": 1.87, "close": 1.912, "volume": 377083.4, "close_time": 1764115199999, "quote_volume": 718407.9563, "trades": 2607, "taker_buy_base": 154697.1, "taker_buy_quote": 294438.3425 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.928, "low": 1.88, "close": 1.882, "volume": 174227.0, "close_time": 1764129599999, "quote_volume": 332107.4315, "trades": 2113, "taker_buy_base": 89150.1, "taker_buy_quote": 170008.9546 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.882, "high": 1.897, "low": 1.873, "close": 1.891, "volume": 127286.8, "close_time": 1764143999999, "quote_volume": 239805.7275, "trades": 1546, "taker_buy_base": 43661.7, "taker_buy_quote": 82282.8114 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.888, "high": 1.888, "low": 1.845, "close": 1.856, "volume": 184661.2, "close_time": 1764158399999, "quote_volume": 343806.1032, "trades": 1692, "taker_buy_base": 82542.8, "taker_buy_quote": 153581.9638 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.857, "high": 1.89, "low": 1.837, "close": 1.859, "volume": 298709.4, "close_time": 1764172799999, "quote_volume": 557473.0793, "trades": 2960, "taker_buy_base": 137974.2, "taker_buy_quote": 257699.5401 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.86, "high": 1.96, "low": 1.86, "close": 1.944, "volume": 697802.9, "close_time": 1764187199999, "quote_volume": 1346580.337, "trades": 4114, "taker_buy_base": 373982.1, "taker_buy_quote": 721964.9389 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.943, "high": 1.951, "low": 1.928, "close": 1.939, "volume": 167773.4, "close_time": 1764201599999, "quote_volume": 325251.8398, "trades": 1376, "taker_buy_base": 84134.4, "taker_buy_quote": 163054.398 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.956, "low": 1.912, "close": 1.918, "volume": 256989.9, "close_time": 1764215999999, "quote_volume": 496396.7613, "trades": 1956, "taker_buy_base": 130399.3, "taker_buy_quote": 252084.8264 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.915, "high": 1.939, "low": 1.914, "close": 1.925, "volume": 134602.4, "close_time": 1764230399999, "quote_volume": 259090.4865, "trades": 1120, "taker_buy_base": 69685.6, "taker_buy_quote": 134171.4052 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.925, "high": 1.944, "low": 1.914, "close": 1.919, "volume": 162533.5, "close_time": 1764244799999, "quote_volume": 313378.0174, "trades": 1342, "taker_buy_base": 93111.1, "taker_buy_quote": 179514.5212 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.919, "high": 1.936, "low": 1.901, "close": 1.935, "volume": 241391.4, "close_time": 1764259199999, "quote_volume": 462786.7001, "trades": 2047, "taker_buy_base": 105204.3, "taker_buy_quote": 201631.5694 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.935, "high": 1.95, "low": 1.928, "close": 1.938, "volume": 165887.6, "close_time": 1764273599999, "quote_volume": 321762.433, "trades": 1569, "taker_buy_base": 66563.2, "taker_buy_quote": 129130.6582 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.936, "high": 1.944, "low": 1.898, "close": 1.907, "volume": 146905.3, "close_time": 1764287999999, "quote_volume": 282223.8011, "trades": 1212, "taker_buy_base": 80838.6, "taker_buy_quote": 155241.1441 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.919, "low": 1.868, "close": 1.891, "volume": 142112.6, "close_time": 1764302399999, "quote_volume": 268446.9387, "trades": 1601, "taker_buy_base": 72591.4, "taker_buy_quote": 137084.5398 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.891, "high": 1.895, "low": 1.873, "close": 1.887, "volume": 131207.8, "close_time": 1764316799999, "quote_volume": 247299.4925, "trades": 1019, "taker_buy_base": 73698.8, "taker_buy_quote": 138971.0697 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.887, "high": 1.94, "low": 1.886, "close": 1.898, "volume": 247806.2, "close_time": 1764331199999, "quote_volume": 474444.6257, "trades": 2272, "taker_buy_base": 117741.0, "taker_buy_quote": 225343.0504 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.898, "high": 1.956, "low": 1.888, "close": 1.935, "volume": 383743.9, "close_time": 1764345599999, "quote_volume": 736513.987, "trades": 2808, "taker_buy_base": 171560.4, "taker_buy_quote": 329695.6746 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.935, "high": 1.938, "low": 1.85, "close": 1.888, "volume": 407976.4, "close_time": 1764359999999, "quote_volume": 769612.3416, "trades": 3065, "taker_buy_base": 174400.2, "taker_buy_quote": 329021.3162 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.888, "high": 1.892, "low": 1.864, "close": 1.879, "volume": 177660.3, "close_time": 1764374399999, "quote_volume": 333665.1391, "trades": 1489, "taker_buy_base": 77017.7, "taker_buy_quote": 144605.6254 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.878, "high": 1.887, "low": 1.867, "close": 1.879, "volume": 97990.3, "close_time": 1764388799999, "quote_volume": 183946.9656, "trades": 830, "taker_buy_base": 50513.0, "taker_buy_quote": 94891.0215 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.878, "high": 1.905, "low": 1.871, "close": 1.874, "volume": 175326.6, "close_time": 1764403199999, "quote_volume": 330832.8125, "trades": 1305, "taker_buy_base": 98671.4, "taker_buy_quote": 186131.1033 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.873, "high": 1.898, "low": 1.868, "close": 1.892, "volume": 123228.5, "close_time": 1764417599999, "quote_volume": 231733.5548, "trades": 1092, "taker_buy_base": 69983.4, "taker_buy_quote": 131583.3275 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.892, "high": 1.892, "low": 1.862, "close": 1.878, "volume": 131276.3, "close_time": 1764431999999, "quote_volume": 246303.5319, "trades": 1267, "taker_buy_base": 53343.6, "taker_buy_quote": 100050.1516 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.877, "high": 1.879, "low": 1.832, "close": 1.845, "volume": 240947.4, "close_time": 1764446399999, "quote_volume": 446430.3872, "trades": 1803, "taker_buy_base": 114256.6, "taker_buy_quote": 211876.0574 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.845, "high": 1.857, "low": 1.838, "close": 1.852, "volume": 93686.7, "close_time": 1764460799999, "quote_volume": 172988.0296, "trades": 868, "taker_buy_base": 42235.7, "taker_buy_quote": 78004.8659 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.852, "high": 1.867, "low": 1.827, "close": 1.853, "volume": 123679.3, "close_time": 1764475199999, "quote_volume": 228694.1641, "trades": 1178, "taker_buy_base": 61898.0, "taker_buy_quote": 114474.9344 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.856, "high": 1.86, "low": 1.837, "close": 1.852, "volume": 100376.6, "close_time": 1764489599999, "quote_volume": 185509.1069, "trades": 1005, "taker_buy_base": 48418.9, "taker_buy_quote": 89511.6425 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.851, "high": 1.861, "low": 1.835, "close": 1.836, "volume": 123937.5, "close_time": 1764503999999, "quote_volume": 229028.7324, "trades": 1582, "taker_buy_base": 62888.8, "taker_buy_quote": 116241.7576 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.837, "high": 1.867, "low": 1.827, "close": 1.845, "volume": 287810.4, "close_time": 1764518399999, "quote_volume": 532790.6917, "trades": 2016, "taker_buy_base": 146189.9, "taker_buy_quote": 270675.3436 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.844, "high": 1.869, "low": 1.844, "close": 1.857, "volume": 270912.9, "close_time": 1764532799999, "quote_volume": 502726.1488, "trades": 1416, "taker_buy_base": 81922.9, "taker_buy_quote": 152254.0826 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.856, "high": 1.867, "low": 1.804, "close": 1.805, "volume": 418137.3, "close_time": 1764547199999, "quote_volume": 770591.919, "trades": 2287, "taker_buy_base": 202889.8, "taker_buy_quote": 374219.0592 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.668, "close": 1.674, "volume": 1065550.8, "close_time": 1764561599999, "quote_volume": 1842497.1883, "trades": 6240, "taker_buy_base": 463733.7, "taker_buy_quote": 800163.7506 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.673, "high": 1.683, "low": 1.648, "close": 1.665, "volume": 726323.8, "close_time": 1764575999999, "quote_volume": 1208225.41, "trades": 3419, "taker_buy_base": 234032.6, "taker_buy_quote": 389727.3165 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.665, "high": 1.674, "low": 1.628, "close": 1.634, "volume": 622336.1, "close_time": 1764590399999, "quote_volume": 1030288.5038, "trades": 3134, "taker_buy_base": 237998.1, "taker_buy_quote": 394257.3609 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.634, "high": 1.64, "low": 1.585, "close": 1.616, "volume": 894588.7, "close_time": 1764604799999, "quote_volume": 1443717.5585, "trades": 5148, "taker_buy_base": 381589.8, "taker_buy_quote": 615523.408 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.616, "high": 1.622, "low": 1.594, "close": 1.605, "volume": 444569.2, "close_time": 1764619199999, "quote_volume": 714412.8657, "trades": 3180, "taker_buy_base": 218319.6, "taker_buy_quote": 350951.6937 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.605, "high": 1.642, "low": 1.605, "close": 1.628, "volume": 236256.5, "close_time": 1764633599999, "quote_volume": 384695.9371, "trades": 2148, "taker_buy_base": 122859.3, "taker_buy_quote": 199943.1713 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.628, "high": 1.662, "low": 1.625, "close": 1.657, "volume": 182829.4, "close_time": 1764647999999, "quote_volume": 300487.1324, "trades": 1622, "taker_buy_base": 85334.1, "taker_buy_quote": 140324.9418 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.658, "high": 1.683, "low": 1.651, "close": 1.682, "volume": 287632.0, "close_time": 1764662399999, "quote_volume": 480073.8661, "trades": 1853, "taker_buy_base": 180348.6, "taker_buy_quote": 300973.0756 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.683, "high": 1.728, "low": 1.666, "close": 1.722, "volume": 491595.1, "close_time": 1764676799999, "quote_volume": 833296.8238, "trades": 3021, "taker_buy_base": 288580.7, "taker_buy_quote": 489637.4216 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.722, "high": 1.836, "low": 1.722, "close": 1.822, "volume": 1016058.2, "close_time": 1764691199999, "quote_volume": 1795724.0878, "trades": 5502, "taker_buy_base": 594526.1, "taker_buy_quote": 1051610.7778 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.822, "high": 1.831, "low": 1.797, "close": 1.807, "volume": 755397.5, "close_time": 1764705599999, "quote_volume": 1373486.7382, "trades": 3994, "taker_buy_base": 438363.5, "taker_buy_quote": 797433.1285 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.808, "high": 1.826, "low": 1.788, "close": 1.804, "volume": 347261.5, "close_time": 1764719999999, "quote_volume": 625872.5867, "trades": 2075, "taker_buy_base": 158962.5, "taker_buy_quote": 286542.8693 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.805, "high": 1.825, "low": 1.79, "close": 1.817, "volume": 260227.9, "close_time": 1764734399999, "quote_volume": 469769.6788, "trades": 1722, "taker_buy_base": 152527.1, "taker_buy_quote": 275426.6527 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.816, "high": 1.849, "low": 1.805, "close": 1.816, "volume": 350868.1, "close_time": 1764748799999, "quote_volume": 640521.9183, "trades": 2086, "taker_buy_base": 148520.2, "taker_buy_quote": 271242.3019 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.817, "high": 1.824, "low": 1.788, "close": 1.801, "volume": 340813.0, "close_time": 1764763199999, "quote_volume": 616144.0861, "trades": 1754, "taker_buy_base": 141597.2, "taker_buy_quote": 256302.5922 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.801, "high": 1.82, "low": 1.758, "close": 1.803, "volume": 588339.0, "close_time": 1764777599999, "quote_volume": 1055201.5656, "trades": 3400, "taker_buy_base": 296262.9, "taker_buy_quote": 531433.3549 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.804, "high": 1.832, "low": 1.788, "close": 1.825, "volume": 314741.7, "close_time": 1764791999999, "quote_volume": 570183.5481, "trades": 2210, "taker_buy_base": 182534.7, "taker_buy_quote": 330645.6844 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.825, "high": 1.871, "low": 1.811, "close": 1.847, "volume": 641950.0, "close_time": 1764806399999, "quote_volume": 1183533.5975, "trades": 3004, "taker_buy_base": 329232.2, "taker_buy_quote": 607150.8292 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.847, "high": 1.877, "low": 1.837, "close": 1.862, "volume": 339627.4, "close_time": 1764820799999, "quote_volume": 630873.4708, "trades": 1855, "taker_buy_base": 167158.0, "taker_buy_quote": 310476.0935 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.864, "high": 1.887, "low": 1.845, "close": 1.858, "volume": 334303.3, "close_time": 1764835199999, "quote_volume": 623949.8137, "trades": 2353, "taker_buy_base": 169661.1, "taker_buy_quote": 316480.4439 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.857, "high": 1.9, "low": 1.853, "close": 1.863, "volume": 301179.0, "close_time": 1764849599999, "quote_volume": 566423.3389, "trades": 2198, "taker_buy_base": 175696.8, "taker_buy_quote": 330610.6922 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.863, "high": 1.871, "low": 1.817, "close": 1.835, "volume": 390252.9, "close_time": 1764863999999, "quote_volume": 717230.7059, "trades": 2761, "taker_buy_base": 167402.3, "taker_buy_quote": 307463.3988 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.834, "high": 1.839, "low": 1.743, "close": 1.79, "volume": 570857.1, "close_time": 1764878399999, "quote_volume": 1024502.7401, "trades": 3776, "taker_buy_base": 283721.7, "taker_buy_quote": 509976.7236 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.79, "high": 1.811, "low": 1.778, "close": 1.798, "volume": 229513.9, "close_time": 1764892799999, "quote_volume": 412622.3998, "trades": 1966, "taker_buy_base": 105302.4, "taker_buy_quote": 189160.8905 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.798, "high": 1.818, "low": 1.795, "close": 1.797, "volume": 238167.5, "close_time": 1764907199999, "quote_volume": 429728.8504, "trades": 1933, "taker_buy_base": 110001.3, "taker_buy_quote": 198393.379 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.795, "high": 1.8, "low": 1.773, "close": 1.792, "volume": 246038.3, "close_time": 1764921599999, "quote_volume": 438814.8839, "trades": 2155, "taker_buy_base": 128741.4, "taker_buy_quote": 229471.3396 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.791, "high": 1.791, "low": 1.726, "close": 1.738, "volume": 424237.4, "close_time": 1764935999999, "quote_volume": 743319.8552, "trades": 3265, "taker_buy_base": 190512.2, "taker_buy_quote": 334004.4026 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.736, "high": 1.754, "low": 1.691, "close": 1.712, "volume": 569153.8, "close_time": 1764950399999, "quote_volume": 979829.6695, "trades": 3944, "taker_buy_base": 305644.7, "taker_buy_quote": 526413.0499 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.713, "high": 1.717, "low": 1.66, "close": 1.682, "volume": 711478.1, "close_time": 1764964799999, "quote_volume": 1196137.3048, "trades": 4531, "taker_buy_base": 329194.7, "taker_buy_quote": 553968.8563 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.68, "high": 1.694, "low": 1.667, "close": 1.682, "volume": 493052.3, "close_time": 1764979199999, "quote_volume": 828727.9461, "trades": 2340, "taker_buy_base": 198928.3, "taker_buy_quote": 334663.2978 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.682, "high": 1.698, "low": 1.67, "close": 1.685, "volume": 162038.8, "close_time": 1764993599999, "quote_volume": 272983.648, "trades": 1066, "taker_buy_base": 80243.4, "taker_buy_quote": 135102.793 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.685, "high": 1.69, "low": 1.669, "close": 1.684, "volume": 168469.5, "close_time": 1765007999999, "quote_volume": 282561.6463, "trades": 1234, "taker_buy_base": 70346.2, "taker_buy_quote": 118126.3509 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.683, "high": 1.715, "low": 1.681, "close": 1.705, "volume": 385724.3, "close_time": 1765022399999, "quote_volume": 655892.9762, "trades": 2184, "taker_buy_base": 230428.3, "taker_buy_quote": 391595.4724 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.705, "high": 1.747, "low": 1.703, "close": 1.71, "volume": 460169.0, "close_time": 1765036799999, "quote_volume": 795330.6138, "trades": 2801, "taker_buy_base": 218977.7, "taker_buy_quote": 378450.8119 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.709, "high": 1.742, "low": 1.708, "close": 1.714, "volume": 270499.3, "close_time": 1765051199999, "quote_volume": 465847.082, "trades": 2076, "taker_buy_base": 128398.7, "taker_buy_quote": 221395.2184 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.715, "high": 1.723, "low": 1.697, "close": 1.709, "volume": 205065.5, "close_time": 1765065599999, "quote_volume": 350650.9527, "trades": 1615, "taker_buy_base": 119423.3, "taker_buy_quote": 204364.111 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.708, "high": 1.729, "low": 1.708, "close": 1.718, "volume": 194274.2, "close_time": 1765079999999, "quote_volume": 334250.4985, "trades": 1579, "taker_buy_base": 118978.7, "taker_buy_quote": 204802.5925 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.718, "high": 1.725, "low": 1.705, "close": 1.709, "volume": 143542.1, "close_time": 1765094399999, "quote_volume": 246105.172, "trades": 1210, "taker_buy_base": 63692.7, "taker_buy_quote": 109228.8555 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.709, "high": 1.716, "low": 1.684, "close": 1.689, "volume": 173280.7, "close_time": 1765108799999, "quote_volume": 293735.9289, "trades": 2033, "taker_buy_base": 81421.5, "taker_buy_quote": 138002.4792 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.688, "high": 1.701, "low": 1.639, "close": 1.699, "volume": 536100.0, "close_time": 1765123199999, "quote_volume": 895283.5544, "trades": 4143, "taker_buy_base": 282150.3, "taker_buy_quote": 471280.1039 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.698, "high": 1.748, "low": 1.685, "close": 1.738, "volume": 392841.0, "close_time": 1765137599999, "quote_volume": 676956.4348, "trades": 2746, "taker_buy_base": 212840.9, "taker_buy_quote": 366931.9698 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.74, "high": 1.773, "low": 1.685, "close": 1.703, "volume": 409626.1, "close_time": 1765151999999, "quote_volume": 706337.9996, "trades": 2961, "taker_buy_base": 192544.3, "taker_buy_quote": 332161.118 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.704, "high": 1.741, "low": 1.691, "close": 1.725, "volume": 312799.7, "close_time": 1765166399999, "quote_volume": 536277.492, "trades": 2020, "taker_buy_base": 181097.7, "taker_buy_quote": 310659.1577 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.725, "high": 1.799, "low": 1.725, "close": 1.781, "volume": 397268.1, "close_time": 1765180799999, "quote_volume": 701367.6563, "trades": 2315, "taker_buy_base": 211665.1, "taker_buy_quote": 373657.0593 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.782, "high": 1.798, "low": 1.768, "close": 1.779, "volume": 294889.4, "close_time": 1765195199999, "quote_volume": 525587.1068, "trades": 2242, "taker_buy_base": 149273.7, "taker_buy_quote": 266154.8655 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.781, "high": 1.794, "low": 1.745, "close": 1.755, "volume": 708626.0, "close_time": 1765209599999, "quote_volume": 1253835.6104, "trades": 3714, "taker_buy_base": 319108.4, "taker_buy_quote": 564483.3304 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.755, "high": 1.787, "low": 1.739, "close": 1.75, "volume": 451910.0, "close_time": 1765223999999, "quote_volume": 796764.2917, "trades": 3217, "taker_buy_base": 225111.4, "taker_buy_quote": 397169.5816 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.751, "high": 1.781, "low": 1.735, "close": 1.745, "volume": 290476.3, "close_time": 1765238399999, "quote_volume": 510982.9138, "trades": 2278, "taker_buy_base": 155853.2, "taker_buy_quote": 274221.4515 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.751, "low": 1.712, "close": 1.733, "volume": 188664.8, "close_time": 1765252799999, "quote_volume": 326627.0074, "trades": 1513, "taker_buy_base": 104878.9, "taker_buy_quote": 181671.3313 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.734, "high": 1.736, "low": 1.697, "close": 1.733, "volume": 162841.8, "close_time": 1765267199999, "quote_volume": 279142.8352, "trades": 1582, "taker_buy_base": 60330.6, "taker_buy_quote": 103519.6983 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.734, "high": 1.735, "low": 1.713, "close": 1.726, "volume": 156431.7, "close_time": 1765281599999, "quote_volume": 269386.5384, "trades": 1066, "taker_buy_base": 70747.0, "taker_buy_quote": 121775.7164 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.726, "high": 1.842, "low": 1.721, "close": 1.835, "volume": 576065.2, "close_time": 1765295999999, "quote_volume": 1025392.558, "trades": 5056, "taker_buy_base": 270050.1, "taker_buy_quote": 480827.2651 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.836, "high": 1.885, "low": 1.836, "close": 1.848, "volume": 723567.5, "close_time": 1765310399999, "quote_volume": 1346702.5999, "trades": 5543, "taker_buy_base": 376708.2, "taker_buy_quote": 701312.2954 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.849, "high": 1.851, "low": 1.784, "close": 1.811, "volume": 380520.8, "close_time": 1765324799999, "quote_volume": 690851.3515, "trades": 3103, "taker_buy_base": 181385.8, "taker_buy_quote": 329139.5455 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.815, "low": 1.789, "close": 1.798, "volume": 136642.6, "close_time": 1765339199999, "quote_volume": 245963.7863, "trades": 1740, "taker_buy_base": 69729.1, "taker_buy_quote": 125535.9738 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.796, "high": 1.806, "low": 1.772, "close": 1.783, "volume": 287246.6, "close_time": 1765353599999, "quote_volume": 514111.2666, "trades": 2242, "taker_buy_base": 179982.7, "taker_buy_quote": 322453.6658 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.783, "high": 1.783, "low": 1.744, "close": 1.754, "volume": 438212.0, "close_time": 1765367999999, "quote_volume": 772080.5751, "trades": 2706, "taker_buy_base": 161407.6, "taker_buy_quote": 284635.9572 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.753, "high": 1.765, "low": 1.735, "close": 1.757, "volume": 272926.2, "close_time": 1765382399999, "quote_volume": 477081.6731, "trades": 2330, "taker_buy_base": 126453.0, "taker_buy_quote": 221071.8156 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.756, "high": 1.822, "low": 1.752, "close": 1.815, "volume": 747626.3, "close_time": 1765396799999, "quote_volume": 1341900.732, "trades": 5622, "taker_buy_base": 385467.6, "taker_buy_quote": 691946.4544 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.816, "high": 1.863, "low": 1.748, "close": 1.76, "volume": 864788.8, "close_time": 1765411199999, "quote_volume": 1560448.5529, "trades": 6277, "taker_buy_base": 469919.9, "taker_buy_quote": 847398.62 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.764, "low": 1.66, "close": 1.666, "volume": 443752.5, "close_time": 1765425599999, "quote_volume": 757810.2314, "trades": 3139, "taker_buy_base": 209823.1, "taker_buy_quote": 358445.9466 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.664, "high": 1.695, "low": 1.66, "close": 1.674, "volume": 213234.4, "close_time": 1765439999999, "quote_volume": 358537.7697, "trades": 2005, "taker_buy_base": 109508.5, "taker_buy_quote": 184135.5109 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.675, "high": 1.678, "low": 1.649, "close": 1.665, "volume": 450856.1, "close_time": 1765454399999, "quote_volume": 747412.6191, "trades": 2150, "taker_buy_base": 269696.4, "taker_buy_quote": 446699.3157 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.664, "high": 1.675, "low": 1.646, "close": 1.654, "volume": 356792.7, "close_time": 1765468799999, "quote_volume": 592288.2512, "trades": 2500, "taker_buy_base": 201082.0, "taker_buy_quote": 333774.6616 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.654, "high": 1.683, "low": 1.629, "close": 1.661, "volume": 424480.3, "close_time": 1765483199999, "quote_volume": 700766.9589, "trades": 3239, "taker_buy_base": 198372.9, "taker_buy_quote": 327733.2468 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.661, "high": 1.726, "low": 1.661, "close": 1.675, "volume": 471581.5, "close_time": 1765497599999, "quote_volume": 799242.2339, "trades": 2867, "taker_buy_base": 201046.1, "taker_buy_quote": 340752.9014 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.675, "high": 1.7, "low": 1.648, "close": 1.683, "volume": 285586.5, "close_time": 1765511999999, "quote_volume": 477312.4841, "trades": 2401, "taker_buy_base": 145039.7, "taker_buy_quote": 242571.3803 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.682, "high": 1.719, "low": 1.673, "close": 1.703, "volume": 282291.3, "close_time": 1765526399999, "quote_volume": 479931.2168, "trades": 2364, "taker_buy_base": 148342.6, "taker_buy_quote": 252246.5307 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.704, "high": 1.709, "low": 1.686, "close": 1.702, "volume": 227499.9, "close_time": 1765540799999, "quote_volume": 386888.5647, "trades": 2022, "taker_buy_base": 123132.5, "taker_buy_quote": 209394.2246 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.702, "high": 1.709, "low": 1.6, "close": 1.612, "volume": 678745.7, "close_time": 1765555199999, "quote_volume": 1130136.2175, "trades": 4301, "taker_buy_base": 262764.7, "taker_buy_quote": 438187.0974 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.609, "high": 1.632, "low": 1.584, "close": 1.611, "volume": 478485.5, "close_time": 1765569599999, "quote_volume": 769393.6385, "trades": 3470, "taker_buy_base": 231260.8, "taker_buy_quote": 372233.8515 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.612, "high": 1.638, "low": 1.609, "close": 1.638, "volume": 258384.8, "close_time": 1765583999999, "quote_volume": 419632.208, "trades": 1719, "taker_buy_base": 122436.1, "taker_buy_quote": 198744.3779 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.653, "low": 1.632, "close": 1.65, "volume": 132751.3, "close_time": 1765598399999, "quote_volume": 217748.2899, "trades": 1236, "taker_buy_base": 57776.8, "taker_buy_quote": 94788.2414 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.651, "high": 1.658, "low": 1.643, "close": 1.651, "volume": 126169.3, "close_time": 1765612799999, "quote_volume": 208020.9199, "trades": 855, "taker_buy_base": 57143.5, "taker_buy_quote": 94222.6274 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.652, "high": 1.684, "low": 1.652, "close": 1.676, "volume": 256157.7, "close_time": 1765627199999, "quote_volume": 427985.7611, "trades": 1909, "taker_buy_base": 143369.4, "taker_buy_quote": 239523.668 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.677, "high": 1.678, "low": 1.65, "close": 1.656, "volume": 238598.4, "close_time": 1765641599999, "quote_volume": 396512.5429, "trades": 1640, "taker_buy_base": 116666.7, "taker_buy_quote": 193868.8378 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.657, "high": 1.669, "low": 1.654, "close": 1.66, "volume": 92271.8, "close_time": 1765655999999, "quote_volume": 153207.9727, "trades": 853, "taker_buy_base": 40486.5, "taker_buy_quote": 67238.9366 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.661, "high": 1.668, "low": 1.64, "close": 1.665, "volume": 136558.9, "close_time": 1765670399999, "quote_volume": 225802.0924, "trades": 1011, "taker_buy_base": 63174.0, "taker_buy_quote": 104483.0512 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.67, "low": 1.647, "close": 1.654, "volume": 84163.8, "close_time": 1765684799999, "quote_volume": 139694.0322, "trades": 1104, "taker_buy_base": 43926.9, "taker_buy_quote": 72916.4709 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.652, "high": 1.652, "low": 1.628, "close": 1.634, "volume": 99552.9, "close_time": 1765699199999, "quote_volume": 162742.0564, "trades": 957, "taker_buy_base": 36362.2, "taker_buy_quote": 59426.7963 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.634, "high": 1.639, "low": 1.608, "close": 1.625, "volume": 212694.7, "close_time": 1765713599999, "quote_volume": 346147.5556, "trades": 1585, "taker_buy_base": 77874.8, "taker_buy_quote": 126727.075 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.624, "high": 1.637, "low": 1.603, "close": 1.609, "volume": 206758.7, "close_time": 1765727999999, "quote_volume": 333919.9876, "trades": 1407, "taker_buy_base": 110211.3, "taker_buy_quote": 178039.6279 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.607, "high": 1.621, "low": 1.588, "close": 1.596, "volume": 219290.7, "close_time": 1765742399999, "quote_volume": 351136.2929, "trades": 1571, "taker_buy_base": 108911.9, "taker_buy_quote": 174470.1441 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.597, "high": 1.609, "low": 1.571, "close": 1.591, "volume": 326084.8, "close_time": 1765756799999, "quote_volume": 517907.4218, "trades": 1839, "taker_buy_base": 153206.2, "taker_buy_quote": 243232.5548 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.59, "high": 1.647, "low": 1.588, "close": 1.625, "volume": 180047.0, "close_time": 1765771199999, "quote_volume": 291225.8064, "trades": 1592, "taker_buy_base": 101092.4, "taker_buy_quote": 163532.4349 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.625, "high": 1.638, "low": 1.614, "close": 1.62, "volume": 102000.6, "close_time": 1765785599999, "quote_volume": 166066.5273, "trades": 1181, "taker_buy_base": 48164.4, "taker_buy_quote": 78446.7864 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.62, "high": 1.633, "low": 1.615, "close": 1.618, "volume": 130843.4, "close_time": 1765799999999, "quote_volume": 212426.7477, "trades": 1116, "taker_buy_base": 69369.3, "taker_buy_quote": 112610.0505 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.618, "high": 1.625, "low": 1.527, "close": 1.534, "volume": 864818.7, "close_time": 1765814399999, "quote_volume": 1360047.5294, "trades": 5254, "taker_buy_base": 329941.7, "taker_buy_quote": 517892.6652 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.533, "high": 1.54, "low": 1.49, "close": 1.527, "volume": 687748.0, "close_time": 1765828799999, "quote_volume": 1044362.4133, "trades": 4113, "taker_buy_base": 367277.1, "taker_buy_quote": 557888.4774 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.526, "high": 1.554, "low": 1.512, "close": 1.545, "volume": 455006.3, "close_time": 1765843199999, "quote_volume": 696590.8046, "trades": 3497, "taker_buy_base": 234152.0, "taker_buy_quote": 358291.5743 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.546, "high": 1.553, "low": 1.532, "close": 1.543, "volume": 217658.8, "close_time": 1765857599999, "quote_volume": 335364.0597, "trades": 1580, "taker_buy_base": 103202.2, "taker_buy_quote": 159024.7032 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.544, "high": 1.545, "low": 1.517, "close": 1.521, "volume": 315802.1, "close_time": 1765871999999, "quote_volume": 483732.8857, "trades": 2564, "taker_buy_base": 144773.7, "taker_buy_quote": 221955.1917 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.521, "high": 1.555, "low": 1.519, "close": 1.544, "volume": 211200.6, "close_time": 1765886399999, "quote_volume": 323918.6933, "trades": 1623, "taker_buy_base": 101083.6, "taker_buy_quote": 155087.5101 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.545, "high": 1.562, "low": 1.506, "close": 1.558, "volume": 707902.7, "close_time": 1765900799999, "quote_volume": 1086685.2409, "trades": 3972, "taker_buy_base": 362192.9, "taker_buy_quote": 556181.2198 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.6, "low": 1.549, "close": 1.581, "volume": 685961.2, "close_time": 1765915199999, "quote_volume": 1076299.4946, "trades": 3880, "taker_buy_base": 323301.5, "taker_buy_quote": 507169.4397 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.582, "high": 1.619, "low": 1.563, "close": 1.569, "volume": 454480.9, "close_time": 1765929599999, "quote_volume": 725288.7947, "trades": 2748, "taker_buy_base": 251907.8, "taker_buy_quote": 402176.9965 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.574, "low": 1.554, "close": 1.556, "volume": 198653.7, "close_time": 1765943999999, "quote_volume": 310593.3547, "trades": 1778, "taker_buy_base": 96980.0, "taker_buy_quote": 151612.0512 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.556, "high": 1.559, "low": 1.536, "close": 1.548, "volume": 176222.4, "close_time": 1765958399999, "quote_volume": 272801.0705, "trades": 1594, "taker_buy_base": 85752.2, "taker_buy_quote": 132811.2366 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.547, "high": 1.548, "low": 1.528, "close": 1.538, "volume": 160797.8, "close_time": 1765972799999, "quote_volume": 247186.3203, "trades": 1055, "taker_buy_base": 81457.1, "taker_buy_quote": 125272.2209 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.537, "high": 1.613, "low": 1.517, "close": 1.539, "volume": 684839.6, "close_time": 1765987199999, "quote_volume": 1068110.4955, "trades": 3628, "taker_buy_base": 355526.0, "taker_buy_quote": 555588.4105 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.538, "high": 1.548, "low": 1.467, "close": 1.486, "volume": 899737.1, "close_time": 1766001599999, "quote_volume": 1348032.8883, "trades": 4476, "taker_buy_base": 382691.8, "taker_buy_quote": 574370.5862 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.485, "high": 1.498, "low": 1.469, "close": 1.481, "volume": 246417.6, "close_time": 1766015999999, "quote_volume": 365444.0311, "trades": 1203, "taker_buy_base": 102912.2, "taker_buy_quote": 152696.5915 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.48, "high": 1.486, "low": 1.461, "close": 1.465, "volume": 218463.7, "close_time": 1766030399999, "quote_volume": 322733.1463, "trades": 1101, "taker_buy_base": 110031.8, "taker_buy_quote": 162587.2586 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.466, "high": 1.478, "low": 1.452, "close": 1.476, "volume": 168964.0, "close_time": 1766044799999, "quote_volume": 247622.1182, "trades": 922, "taker_buy_base": 78102.1, "taker_buy_quote": 114533.2636 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.477, "high": 1.489, "low": 1.465, "close": 1.474, "volume": 232802.5, "close_time": 1766059199999, "quote_volume": 343890.5956, "trades": 1326, "taker_buy_base": 118702.4, "taker_buy_quote": 175271.6673 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.475, "high": 1.589, "low": 1.47, "close": 1.566, "volume": 985457.0, "close_time": 1766073599999, "quote_volume": 1507572.6063, "trades": 4625, "taker_buy_base": 497972.8, "taker_buy_quote": 760530.512 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.567, "high": 1.599, "low": 1.424, "close": 1.428, "volume": 1408522.2, "close_time": 1766087999999, "quote_volume": 2143643.9234, "trades": 6665, "taker_buy_base": 712912.5, "taker_buy_quote": 1087525.9265 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.428, "high": 1.456, "low": 1.419, "close": 1.427, "volume": 813617.3, "close_time": 1766102399999, "quote_volume": 1166961.7586, "trades": 3735, "taker_buy_base": 421878.3, "taker_buy_quote": 605292.5338 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.427, "high": 1.486, "low": 1.405, "close": 1.474, "volume": 686173.5, "close_time": 1766116799999, "quote_volume": 984843.3666, "trades": 3281, "taker_buy_base": 355307.9, "taker_buy_quote": 510852.495 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.475, "high": 1.504, "low": 1.461, "close": 1.492, "volume": 319477.1, "close_time": 1766131199999, "quote_volume": 473162.4006, "trades": 1820, "taker_buy_base": 156306.6, "taker_buy_quote": 231487.1518 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.491, "high": 1.51, "low": 1.484, "close": 1.507, "volume": 523523.8, "close_time": 1766145599999, "quote_volume": 783316.9295, "trades": 1727, "taker_buy_base": 241293.1, "taker_buy_quote": 361307.9701 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.506, "high": 1.54, "low": 1.486, "close": 1.514, "volume": 701228.5, "close_time": 1766159999999, "quote_volume": 1056974.4479, "trades": 3616, "taker_buy_base": 325401.8, "taker_buy_quote": 490935.2129 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.513, "high": 1.559, "low": 1.502, "close": 1.551, "volume": 422937.8, "close_time": 1766174399999, "quote_volume": 645445.1501, "trades": 2782, "taker_buy_base": 211029.2, "taker_buy_quote": 322122.769 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.551, "high": 1.559, "low": 1.534, "close": 1.538, "volume": 296633.9, "close_time": 1766188799999, "quote_volume": 458332.7828, "trades": 1416, "taker_buy_base": 164375.2, "taker_buy_quote": 254051.8616 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.538, "high": 1.538, "low": 1.511, "close": 1.515, "volume": 247047.8, "close_time": 1766203199999, "quote_volume": 377151.9417, "trades": 1553, "taker_buy_base": 97571.1, "taker_buy_quote": 148849.9451 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.515, "high": 1.538, "low": 1.505, "close": 1.533, "volume": 199144.2, "close_time": 1766217599999, "quote_volume": 302615.6537, "trades": 1355, "taker_buy_base": 113731.3, "taker_buy_quote": 173103.5956 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.534, "high": 1.545, "low": 1.514, "close": 1.522, "volume": 129962.1, "close_time": 1766231999999, "quote_volume": 198800.5035, "trades": 993, "taker_buy_base": 64873.1, "taker_buy_quote": 99389.4608 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.521, "high": 1.522, "low": 1.505, "close": 1.517, "volume": 196352.1, "close_time": 1766246399999, "quote_volume": 297115.2926, "trades": 1158, "taker_buy_base": 100965.1, "taker_buy_quote": 152866.7652 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.517, "high": 1.524, "low": 1.514, "close": 1.518, "volume": 133069.5, "close_time": 1766260799999, "quote_volume": 202065.9336, "trades": 668, "taker_buy_base": 67577.9, "taker_buy_quote": 102636.4958 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.518, "high": 1.526, "low": 1.515, "close": 1.522, "volume": 129111.6, "close_time": 1766275199999, "quote_volume": 196270.6429, "trades": 869, "taker_buy_base": 64991.6, "taker_buy_quote": 98793.4007 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.522, "high": 1.528, "low": 1.492, "close": 1.507, "volume": 155149.5, "close_time": 1766289599999, "quote_volume": 233733.5358, "trades": 1179, "taker_buy_base": 60161.4, "taker_buy_quote": 90647.3147 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.507, "high": 1.519, "low": 1.505, "close": 1.516, "volume": 52996.3, "close_time": 1766303999999, "quote_volume": 80130.1522, "trades": 502, "taker_buy_base": 22432.6, "taker_buy_quote": 33914.7849 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.517, "high": 1.535, "low": 1.51, "close": 1.513, "volume": 167319.1, "close_time": 1766318399999, "quote_volume": 254857.9918, "trades": 1093, "taker_buy_base": 103083.8, "taker_buy_quote": 157030.3125 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.515, "high": 1.522, "low": 1.454, "close": 1.463, "volume": 414090.3, "close_time": 1766332799999, "quote_volume": 612436.0945, "trades": 2566, "taker_buy_base": 196753.2, "taker_buy_quote": 291485.9136 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.462, "high": 1.49, "low": 1.456, "close": 1.488, "volume": 220155.8, "close_time": 1766347199999, "quote_volume": 324185.3818, "trades": 1504, "taker_buy_base": 93803.6, "taker_buy_quote": 138206.0276 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.489, "high": 1.528, "low": 1.468, "close": 1.509, "volume": 265007.8, "close_time": 1766361599999, "quote_volume": 396760.5776, "trades": 1940, "taker_buy_base": 143079.7, "taker_buy_quote": 214218.026 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.542, "low": 1.492, "close": 1.516, "volume": 395448.5, "close_time": 1766375999999, "quote_volume": 599923.0435, "trades": 2956, "taker_buy_base": 215333.3, "taker_buy_quote": 326711.718 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.517, "high": 1.536, "low": 1.515, "close": 1.535, "volume": 214386.5, "close_time": 1766390399999, "quote_volume": 327523.5526, "trades": 1604, "taker_buy_base": 129069.7, "taker_buy_quote": 197259.2718 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.535, "high": 1.569, "low": 1.533, "close": 1.56, "volume": 313035.4, "close_time": 1766404799999, "quote_volume": 487806.9935, "trades": 2264, "taker_buy_base": 149648.2, "taker_buy_quote": 233267.2006 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.56, "high": 1.587, "low": 1.543, "close": 1.559, "volume": 556047.7, "close_time": 1766419199999, "quote_volume": 871466.4965, "trades": 3445, "taker_buy_base": 274428.7, "taker_buy_quote": 430213.7186 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.558, "high": 1.573, "low": 1.5, "close": 1.505, "volume": 433235.2, "close_time": 1766433599999, "quote_volume": 666905.5708, "trades": 2463, "taker_buy_base": 200409.6, "taker_buy_quote": 309326.8133 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.505, "high": 1.521, "low": 1.492, "close": 1.505, "volume": 453457.8, "close_time": 1766447999999, "quote_volume": 681101.2965, "trades": 2350, "taker_buy_base": 199544.4, "taker_buy_quote": 299841.0792 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.504, "high": 1.524, "low": 1.478, "close": 1.493, "volume": 332222.2, "close_time": 1766462399999, "quote_volume": 499006.2635, "trades": 1970, "taker_buy_base": 146808.4, "taker_buy_quote": 220667.4514 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.493, "high": 1.499, "low": 1.472, "close": 1.477, "volume": 196891.1, "close_time": 1766476799999, "quote_volume": 291836.3546, "trades": 1440, "taker_buy_base": 88378.9, "taker_buy_quote": 131018.7182 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.477, "high": 1.5, "low": 1.472, "close": 1.492, "volume": 226336.4, "close_time": 1766491199999, "quote_volume": 337124.4138, "trades": 1373, "taker_buy_base": 101952.9, "taker_buy_quote": 151878.9296 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.491, "high": 1.499, "low": 1.463, "close": 1.487, "volume": 469820.9, "close_time": 1766505599999, "quote_volume": 696676.3187, "trades": 2584, "taker_buy_base": 237580.1, "taker_buy_quote": 352352.4091 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.485, "high": 1.531, "low": 1.484, "close": 1.502, "volume": 611950.5, "close_time": 1766519999999, "quote_volume": 921773.4657, "trades": 3244, "taker_buy_base": 284750.6, "taker_buy_quote": 429027.2047 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.505, "high": 1.53, "low": 1.484, "close": 1.487, "volume": 357392.0, "close_time": 1766534399999, "quote_volume": 537371.4311, "trades": 2174, "taker_buy_base": 130535.5, "taker_buy_quote": 196391.5143 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.487, "high": 1.49, "low": 1.453, "close": 1.47, "volume": 264699.1, "close_time": 1766548799999, "quote_volume": 389376.1196, "trades": 1730, "taker_buy_base": 118958.8, "taker_buy_quote": 175103.9066 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.47, "high": 1.478, "low": 1.442, "close": 1.443, "volume": 354211.9, "close_time": 1766563199999, "quote_volume": 514867.6893, "trades": 1787, "taker_buy_base": 126176.1, "taker_buy_quote": 183721.4483 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.442, "high": 1.453, "low": 1.439, "close": 1.445, "volume": 265934.7, "close_time": 1766577599999, "quote_volume": 384227.8083, "trades": 1626, "taker_buy_base": 129462.0, "taker_buy_quote": 187146.28 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.445, "high": 1.468, "low": 1.435, "close": 1.466, "volume": 304983.5, "close_time": 1766591999999, "quote_volume": 443727.4761, "trades": 1800, "taker_buy_base": 157815.3, "taker_buy_quote": 229569.076 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.467, "high": 1.471, "low": 1.444, "close": 1.458, "volume": 286739.1, "close_time": 1766606399999, "quote_volume": 418424.8052, "trades": 1486, "taker_buy_base": 188016.0, "taker_buy_quote": 274612.1155 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.458, "high": 1.474, "low": 1.452, "close": 1.454, "volume": 176172.1, "close_time": 1766620799999, "quote_volume": 257487.3874, "trades": 1076, "taker_buy_base": 120289.5, "taker_buy_quote": 175815.9697 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.457, "high": 1.502, "low": 1.454, "close": 1.498, "volume": 321763.9, "close_time": 1766635199999, "quote_volume": 474666.3956, "trades": 1734, "taker_buy_base": 136387.6, "taker_buy_quote": 201343.3443 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.497, "high": 1.512, "low": 1.486, "close": 1.501, "volume": 191490.1, "close_time": 1766649599999, "quote_volume": 286939.6908, "trades": 1255, "taker_buy_base": 120627.7, "taker_buy_quote": 180765.4477 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.501, "high": 1.51, "low": 1.463, "close": 1.473, "volume": 207248.2, "close_time": 1766663999999, "quote_volume": 307511.757, "trades": 1430, "taker_buy_base": 113598.7, "taker_buy_quote": 168747.486 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.471, "high": 1.507, "low": 1.467, "close": 1.499, "volume": 283163.0, "close_time": 1766678399999, "quote_volume": 421124.144, "trades": 1709, "taker_buy_base": 151395.8, "taker_buy_quote": 225170.3823 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.5, "high": 1.508, "low": 1.482, "close": 1.504, "volume": 355208.2, "close_time": 1766692799999, "quote_volume": 532293.5335, "trades": 1635, "taker_buy_base": 150135.6, "taker_buy_quote": 224997.4927 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.504, "high": 1.505, "low": 1.434, "close": 1.437, "volume": 261667.2, "close_time": 1766707199999, "quote_volume": 384684.836, "trades": 1831, "taker_buy_base": 137727.7, "taker_buy_quote": 202922.5505 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.436, "high": 1.541, "low": 1.432, "close": 1.525, "volume": 599226.1, "close_time": 1766721599999, "quote_volume": 895214.6895, "trades": 4352, "taker_buy_base": 295611.8, "taker_buy_quote": 441362.4622 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.526, "high": 1.562, "low": 1.517, "close": 1.523, "volume": 369729.2, "close_time": 1766735999999, "quote_volume": 569728.4307, "trades": 2777, "taker_buy_base": 179583.5, "taker_buy_quote": 276741.3558 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.522, "high": 1.537, "low": 1.517, "close": 1.526, "volume": 213204.7, "close_time": 1766750399999, "quote_volume": 325708.3976, "trades": 1380, "taker_buy_base": 115178.5, "taker_buy_quote": 175984.5319 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.526, "high": 1.536, "low": 1.487, "close": 1.514, "volume": 539529.3, "close_time": 1766764799999, "quote_volume": 815691.1605, "trades": 2744, "taker_buy_base": 250153.3, "taker_buy_quote": 379290.0843 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.512, "high": 1.53, "low": 1.497, "close": 1.525, "volume": 263432.4, "close_time": 1766779199999, "quote_volume": 398319.8372, "trades": 1414, "taker_buy_base": 125968.4, "taker_buy_quote": 190609.5267 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.526, "high": 1.528, "low": 1.513, "close": 1.518, "volume": 150888.5, "close_time": 1766793599999, "quote_volume": 229417.9992, "trades": 747, "taker_buy_base": 62177.0, "taker_buy_quote": 94559.6501 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.538, "low": 1.51, "close": 1.538, "volume": 143063.6, "close_time": 1766807999999, "quote_volume": 217924.3499, "trades": 954, "taker_buy_base": 72852.1, "taker_buy_quote": 111078.8631 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.538, "high": 1.546, "low": 1.518, "close": 1.519, "volume": 168257.6, "close_time": 1766822399999, "quote_volume": 257298.8598, "trades": 1123, "taker_buy_base": 74187.2, "taker_buy_quote": 113416.7049 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.519, "high": 1.535, "low": 1.502, "close": 1.531, "volume": 171390.9, "close_time": 1766836799999, "quote_volume": 259843.3772, "trades": 1281, "taker_buy_base": 84601.3, "taker_buy_quote": 128353.1149 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.533, "high": 1.554, "low": 1.526, "close": 1.551, "volume": 219010.3, "close_time": 1766851199999, "quote_volume": 336599.7465, "trades": 1340, "taker_buy_base": 124370.5, "taker_buy_quote": 191198.3766 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.552, "high": 1.582, "low": 1.545, "close": 1.549, "volume": 568583.1, "close_time": 1766865599999, "quote_volume": 884796.2548, "trades": 2858, "taker_buy_base": 264205.2, "taker_buy_quote": 411456.5416 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.55, "high": 1.602, "low": 1.546, "close": 1.593, "volume": 322966.2, "close_time": 1766879999999, "quote_volume": 508558.4596, "trades": 2167, "taker_buy_base": 189017.0, "taker_buy_quote": 297462.9874 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.593, "high": 1.596, "low": 1.585, "close": 1.592, "volume": 184712.3, "close_time": 1766894399999, "quote_volume": 293628.8021, "trades": 1257, "taker_buy_base": 90049.4, "taker_buy_quote": 143178.4389 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.592, "high": 1.614, "low": 1.59, "close": 1.605, "volume": 245932.4, "close_time": 1766908799999, "quote_volume": 394292.0863, "trades": 1521, "taker_buy_base": 110535.9, "taker_buy_quote": 177141.4057 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.605, "high": 1.614, "low": 1.587, "close": 1.594, "volume": 257849.3, "close_time": 1766923199999, "quote_volume": 412996.3278, "trades": 1819, "taker_buy_base": 134673.0, "taker_buy_quote": 215744.5994 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.593, "high": 1.595, "low": 1.568, "close": 1.589, "volume": 244289.1, "close_time": 1766937599999, "quote_volume": 387112.4326, "trades": 1938, "taker_buy_base": 131887.4, "taker_buy_quote": 208929.9896 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.592, "high": 1.592, "low": 1.554, "close": 1.556, "volume": 314895.8, "close_time": 1766951999999, "quote_volume": 495070.5756, "trades": 1879, "taker_buy_base": 133026.4, "taker_buy_quote": 209246.4602 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.556, "high": 1.584, "low": 1.552, "close": 1.58, "volume": 160751.7, "close_time": 1766966399999, "quote_volume": 251565.1234, "trades": 788, "taker_buy_base": 94663.1, "taker_buy_quote": 148211.7321 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.583, "high": 1.61, "low": 1.576, "close": 1.604, "volume": 428745.6, "close_time": 1766980799999, "quote_volume": 684554.0945, "trades": 3465, "taker_buy_base": 217384.6, "taker_buy_quote": 347095.0809 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.605, "high": 1.608, "low": 1.573, "close": 1.584, "volume": 189467.6, "close_time": 1766995199999, "quote_volume": 301253.6114, "trades": 1828, "taker_buy_base": 90063.4, "taker_buy_quote": 143238.1954 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.584, "high": 1.585, "low": 1.533, "close": 1.539, "volume": 381056.4, "close_time": 1767009599999, "quote_volume": 591903.9543, "trades": 2614, "taker_buy_base": 199451.1, "taker_buy_quote": 309807.462 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.539, "high": 1.541, "low": 1.51, "close": 1.524, "volume": 469020.8, "close_time": 1767023999999, "quote_volume": 715124.5247, "trades": 3237, "taker_buy_base": 200819.3, "taker_buy_quote": 306303.0423 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.524, "high": 1.531, "low": 1.513, "close": 1.517, "volume": 252841.3, "close_time": 1767038399999, "quote_volume": 385196.2784, "trades": 1466, "taker_buy_base": 139248.6, "taker_buy_quote": 212217.4393 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.517, "high": 1.529, "low": 1.511, "close": 1.522, "volume": 110507.9, "close_time": 1767052799999, "quote_volume": 168032.6078, "trades": 830, "taker_buy_base": 51830.6, "taker_buy_quote": 78867.5367 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.522, "high": 1.532, "low": 1.512, "close": 1.525, "volume": 149163.4, "close_time": 1767067199999, "quote_volume": 227123.7391, "trades": 1435, "taker_buy_base": 74174.8, "taker_buy_quote": 112979.5371 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.524, "high": 1.534, "low": 1.514, "close": 1.53, "volume": 151589.8, "close_time": 1767081599999, "quote_volume": 231385.4659, "trades": 836, "taker_buy_base": 57019.8, "taker_buy_quote": 87155.6935 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.53, "high": 1.56, "low": 1.529, "close": 1.543, "volume": 244842.3, "close_time": 1767095999999, "quote_volume": 378753.0259, "trades": 1704, "taker_buy_base": 141907.0, "taker_buy_quote": 219510.6487 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.544, "high": 1.556, "low": 1.523, "close": 1.545, "volume": 217991.2, "close_time": 1767110399999, "quote_volume": 335581.3871, "trades": 1737, "taker_buy_base": 114495.7, "taker_buy_quote": 176392.0012 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.547, "high": 1.55, "low": 1.515, "close": 1.528, "volume": 247669.8, "close_time": 1767124799999, "quote_volume": 378731.9909, "trades": 2013, "taker_buy_base": 120513.0, "taker_buy_quote": 184325.3153 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.529, "high": 1.529, "low": 1.511, "close": 1.515, "volume": 158886.5, "close_time": 1767139199999, "quote_volume": 241198.1088, "trades": 1068, "taker_buy_base": 79868.2, "taker_buy_quote": 121252.9509 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.529, "low": 1.503, "close": 1.516, "volume": 107656.7, "close_time": 1767153599999, "quote_volume": 163127.9077, "trades": 1176, "taker_buy_base": 50118.5, "taker_buy_quote": 75993.11 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.517, "high": 1.524, "low": 1.513, "close": 1.518, "volume": 191080.6, "close_time": 1767167999999, "quote_volume": 290288.9734, "trades": 1328, "taker_buy_base": 62918.0, "taker_buy_quote": 95534.8226 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.519, "high": 1.524, "low": 1.495, "close": 1.518, "volume": 192257.4, "close_time": 1767182399999, "quote_volume": 290182.3476, "trades": 1578, "taker_buy_base": 91749.3, "taker_buy_quote": 138556.7226 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.517, "high": 1.528, "low": 1.504, "close": 1.506, "volume": 218738.1, "close_time": 1767196799999, "quote_volume": 331539.8657, "trades": 1995, "taker_buy_base": 114259.5, "taker_buy_quote": 173268.669 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.507, "high": 1.508, "low": 1.468, "close": 1.488, "volume": 266689.4, "close_time": 1767211199999, "quote_volume": 395822.2524, "trades": 2000, "taker_buy_base": 132703.9, "taker_buy_quote": 196962.6355 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.488, "high": 1.528, "low": 1.476, "close": 1.512, "volume": 250625.7, "close_time": 1767225599999, "quote_volume": 377403.4075, "trades": 1739, "taker_buy_base": 131782.4, "taker_buy_quote": 198313.3334 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.513, "high": 1.528, "low": 1.504, "close": 1.505, "volume": 188606.2, "close_time": 1767239999999, "quote_volume": 285894.6784, "trades": 1951, "taker_buy_base": 96585.6, "taker_buy_quote": 146480.4439 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.505, "high": 1.513, "low": 1.499, "close": 1.511, "volume": 109639.7, "close_time": 1767254399999, "quote_volume": 165204.5479, "trades": 1333, "taker_buy_base": 49398.6, "taker_buy_quote": 74435.5932 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.509, "high": 1.532, "low": 1.508, "close": 1.529, "volume": 223082.4, "close_time": 1767268799999, "quote_volume": 338959.4215, "trades": 1636, "taker_buy_base": 131232.2, "taker_buy_quote": 199354.9798 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.529, "high": 1.582, "low": 1.52, "close": 1.572, "volume": 299945.8, "close_time": 1767283199999, "quote_volume": 465111.229, "trades": 2223, "taker_buy_base": 174811.1, "taker_buy_quote": 271113.4219 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.573, "high": 1.612, "low": 1.569, "close": 1.611, "volume": 322493.2, "close_time": 1767297599999, "quote_volume": 512369.5322, "trades": 2475, "taker_buy_base": 172179.3, "taker_buy_quote": 273601.8233 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.612, "high": 1.632, "low": 1.596, "close": 1.625, "volume": 386392.7, "close_time": 1767311999999, "quote_volume": 623656.232, "trades": 2214, "taker_buy_base": 203134.0, "taker_buy_quote": 327995.6915 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.626, "high": 1.661, "low": 1.622, "close": 1.655, "volume": 310655.6, "close_time": 1767326399999, "quote_volume": 509276.2924, "trades": 1842, "taker_buy_base": 157104.0, "taker_buy_quote": 257571.2244 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.655, "high": 1.656, "low": 1.626, "close": 1.627, "volume": 183868.7, "close_time": 1767340799999, "quote_volume": 301213.2007, "trades": 1150, "taker_buy_base": 102022.2, "taker_buy_quote": 167089.5768 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.627, "high": 1.663, "low": 1.627, "close": 1.636, "volume": 265569.2, "close_time": 1767355199999, "quote_volume": 436158.7025, "trades": 1935, "taker_buy_base": 114859.0, "taker_buy_quote": 188662.2975 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.634, "high": 1.652, "low": 1.614, "close": 1.636, "volume": 577333.8, "close_time": 1767369599999, "quote_volume": 944527.7681, "trades": 3593, "taker_buy_base": 238107.0, "taker_buy_quote": 389676.9397 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.636, "high": 1.691, "low": 1.631, "close": 1.685, "volume": 422954.8, "close_time": 1767383999999, "quote_volume": 702896.7545, "trades": 2897, "taker_buy_base": 240850.8, "taker_buy_quote": 400316.6743 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.686, "high": 1.696, "low": 1.674, "close": 1.692, "volume": 343623.0, "close_time": 1767398399999, "quote_volume": 579346.5704, "trades": 2232, "taker_buy_base": 150806.3, "taker_buy_quote": 254266.7117 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.691, "high": 1.712, "low": 1.684, "close": 1.709, "volume": 205488.2, "close_time": 1767412799999, "quote_volume": 348322.5458, "trades": 1928, "taker_buy_base": 110900.1, "taker_buy_quote": 188076.5767 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.709, "high": 1.718, "low": 1.657, "close": 1.669, "volume": 256353.2, "close_time": 1767427199999, "quote_volume": 432939.0444, "trades": 2471, "taker_buy_base": 123385.4, "taker_buy_quote": 208483.4176 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.668, "high": 1.679, "low": 1.66, "close": 1.674, "volume": 195850.6, "close_time": 1767441599999, "quote_volume": 326784.6621, "trades": 1344, "taker_buy_base": 79472.7, "taker_buy_quote": 132667.6009 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.673, "high": 1.706, "low": 1.671, "close": 1.681, "volume": 191815.0, "close_time": 1767455999999, "quote_volume": 324587.3235, "trades": 1279, "taker_buy_base": 98403.2, "taker_buy_quote": 166600.3781 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.681, "high": 1.713, "low": 1.681, "close": 1.703, "volume": 137470.3, "close_time": 1767470399999, "quote_volume": 233809.567, "trades": 996, "taker_buy_base": 75576.3, "taker_buy_quote": 128615.8166 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.705, "high": 1.716, "low": 1.694, "close": 1.711, "volume": 156659.6, "close_time": 1767484799999, "quote_volume": 267143.4375, "trades": 1452, "taker_buy_base": 71062.6, "taker_buy_quote": 121226.5181 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.708, "high": 1.732, "low": 1.693, "close": 1.711, "volume": 214584.0, "close_time": 1767499199999, "quote_volume": 367293.238, "trades": 1996, "taker_buy_base": 110484.9, "taker_buy_quote": 189267.8541 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.711, "high": 1.718, "low": 1.692, "close": 1.712, "volume": 296726.9, "close_time": 1767513599999, "quote_volume": 506564.5071, "trades": 2608, "taker_buy_base": 162442.4, "taker_buy_quote": 277491.695 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.713, "high": 1.729, "low": 1.7, "close": 1.724, "volume": 266694.4, "close_time": 1767527999999, "quote_volume": 457873.9924, "trades": 2205, "taker_buy_base": 125439.2, "taker_buy_quote": 215341.8669 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.724, "high": 1.742, "low": 1.708, "close": 1.735, "volume": 392154.6, "close_time": 1767542399999, "quote_volume": 677288.5471, "trades": 2761, "taker_buy_base": 190701.2, "taker_buy_quote": 329588.3005 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.735, "high": 1.742, "low": 1.705, "close": 1.724, "volume": 315726.4, "close_time": 1767556799999, "quote_volume": 545762.5476, "trades": 2844, "taker_buy_base": 161489.7, "taker_buy_quote": 279284.2127 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.722, "high": 1.735, "low": 1.711, "close": 1.728, "volume": 180832.7, "close_time": 1767571199999, "quote_volume": 311869.5981, "trades": 1520, "taker_buy_base": 98081.7, "taker_buy_quote": 169244.1256 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.727, "high": 1.798, "low": 1.723, "close": 1.792, "volume": 503028.6, "close_time": 1767585599999, "quote_volume": 884541.8949, "trades": 4116, "taker_buy_base": 285681.8, "taker_buy_quote": 502904.9014 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.794, "high": 1.8, "low": 1.733, "close": 1.748, "volume": 399164.8, "close_time": 1767599999999, "quote_volume": 703803.6343, "trades": 3499, "taker_buy_base": 191371.6, "taker_buy_quote": 337567.9121 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.746, "high": 1.759, "low": 1.709, "close": 1.719, "volume": 422757.6, "close_time": 1767614399999, "quote_volume": 728719.6241, "trades": 4060, "taker_buy_base": 197564.2, "taker_buy_quote": 340740.1682 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.719, "high": 1.764, "low": 1.711, "close": 1.757, "volume": 417348.5, "close_time": 1767628799999, "quote_volume": 722419.8847, "trades": 3743, "taker_buy_base": 223832.1, "taker_buy_quote": 387725.2623 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.758, "high": 1.784, "low": 1.722, "close": 1.767, "volume": 531139.5, "close_time": 1767643199999, "quote_volume": 934792.1757, "trades": 5184, "taker_buy_base": 292841.5, "taker_buy_quote": 515788.0199 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.768, "high": 1.8, "low": 1.754, "close": 1.774, "volume": 501033.7, "close_time": 1767657599999, "quote_volume": 890301.1691, "trades": 3648, "taker_buy_base": 257643.0, "taker_buy_quote": 458314.5968 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.774, "high": 1.79, "low": 1.746, "close": 1.779, "volume": 343621.4, "close_time": 1767671999999, "quote_volume": 608404.2978, "trades": 3067, "taker_buy_base": 180038.0, "taker_buy_quote": 319206.9219 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.778, "high": 1.797, "low": 1.75, "close": 1.759, "volume": 366348.4, "close_time": 1767686399999, "quote_volume": 652557.4862, "trades": 2812, "taker_buy_base": 169839.9, "taker_buy_quote": 302882.3398 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.758, "high": 1.826, "low": 1.758, "close": 1.821, "volume": 352919.1, "close_time": 1767700799999, "quote_volume": 631352.917, "trades": 2736, "taker_buy_base": 179186.5, "taker_buy_quote": 320905.5942 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.821, "high": 1.841, "low": 1.783, "close": 1.793, "volume": 706132.8, "close_time": 1767715199999, "quote_volume": 1285078.6632, "trades": 4721, "taker_buy_base": 377013.5, "taker_buy_quote": 687211.693 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.795, "high": 1.805, "low": 1.727, "close": 1.752, "volume": 623079.7, "close_time": 1767729599999, "quote_volume": 1100937.5161, "trades": 4399, "taker_buy_base": 305272.3, "taker_buy_quote": 539310.9671 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.753, "high": 1.828, "low": 1.753, "close": 1.807, "volume": 457349.4, "close_time": 1767743999999, "quote_volume": 823873.239, "trades": 3537, "taker_buy_base": 263017.3, "taker_buy_quote": 473728.3332 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.807, "high": 1.807, "low": 1.752, "close": 1.771, "volume": 449857.5, "close_time": 1767758399999, "quote_volume": 798423.9777, "trades": 3108, "taker_buy_base": 223960.4, "taker_buy_quote": 397218.9433 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.771, "high": 1.789, "low": 1.754, "close": 1.789, "volume": 221446.5, "close_time": 1767772799999, "quote_volume": 391000.3584, "trades": 1696, "taker_buy_base": 98988.6, "taker_buy_quote": 175020.8249 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.79, "high": 1.803, "low": 1.757, "close": 1.773, "volume": 495204.2, "close_time": 1767787199999, "quote_volume": 877686.1579, "trades": 3468, "taker_buy_base": 234589.6, "taker_buy_quote": 416016.4266 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.773, "high": 1.773, "low": 1.709, "close": 1.719, "volume": 683509.1, "close_time": 1767801599999, "quote_volume": 1187879.3049, "trades": 4710, "taker_buy_base": 278807.5, "taker_buy_quote": 484431.7215 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.718, "high": 1.734, "low": 1.711, "close": 1.729, "volume": 311249.5, "close_time": 1767815999999, "quote_volume": 536206.0802, "trades": 2908, "taker_buy_base": 142094.6, "taker_buy_quote": 244844.453 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.729, "high": 1.731, "low": 1.702, "close": 1.72, "volume": 182392.6, "close_time": 1767830399999, "quote_volume": 313678.4082, "trades": 1938, "taker_buy_base": 93802.4, "taker_buy_quote": 161373.1262 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.721, "high": 1.727, "low": 1.697, "close": 1.699, "volume": 273304.7, "close_time": 1767844799999, "quote_volume": 468790.6771, "trades": 2619, "taker_buy_base": 121908.1, "taker_buy_quote": 209310.3687 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7, "high": 1.717, "low": 1.665, "close": 1.708, "volume": 456191.1, "close_time": 1767859199999, "quote_volume": 772295.4048, "trades": 3469, "taker_buy_base": 214331.4, "taker_buy_quote": 363197.7361 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.708, "high": 1.717, "low": 1.672, "close": 1.688, "volume": 430131.4, "close_time": 1767873599999, "quote_volume": 727398.7365, "trades": 3127, "taker_buy_base": 196984.2, "taker_buy_quote": 333648.6181 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.688, "high": 1.714, "low": 1.656, "close": 1.714, "volume": 368418.7, "close_time": 1767887999999, "quote_volume": 619082.0232, "trades": 2756, "taker_buy_base": 189497.2, "taker_buy_quote": 318738.883 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.715, "high": 1.718, "low": 1.678, "close": 1.682, "volume": 626864.4, "close_time": 1767902399999, "quote_volume": 1062358.0053, "trades": 2934, "taker_buy_base": 268384.6, "taker_buy_quote": 454932.1652 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.683, "high": 1.705, "low": 1.664, "close": 1.685, "volume": 167472.9, "close_time": 1767916799999, "quote_volume": 282189.823, "trades": 1614, "taker_buy_base": 81895.6, "taker_buy_quote": 138034.6556 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.685, "high": 1.706, "low": 1.672, "close": 1.693, "volume": 373947.8, "close_time": 1767931199999, "quote_volume": 630740.8797, "trades": 2758, "taker_buy_base": 184092.1, "taker_buy_quote": 310642.1068 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.694, "high": 1.705, "low": 1.684, "close": 1.695, "volume": 311081.5, "close_time": 1767945599999, "quote_volume": 527645.8575, "trades": 1902, "taker_buy_base": 135431.3, "taker_buy_quote": 229725.164 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.695, "high": 1.698, "low": 1.66, "close": 1.682, "volume": 166660.5, "close_time": 1767959999999, "quote_volume": 279918.858, "trades": 1606, "taker_buy_base": 87948.9, "taker_buy_quote": 147706.0021 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.682, "high": 1.748, "low": 1.668, "close": 1.722, "volume": 615372.8, "close_time": 1767974399999, "quote_volume": 1047008.7312, "trades": 4063, "taker_buy_base": 323475.9, "taker_buy_quote": 550837.9086 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.723, "high": 1.754, "low": 1.676, "close": 1.684, "volume": 546281.3, "close_time": 1767988799999, "quote_volume": 936714.4985, "trades": 3543, "taker_buy_base": 281901.9, "taker_buy_quote": 483818.01 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.682, "high": 1.716, "low": 1.681, "close": 1.701, "volume": 158375.2, "close_time": 1768003199999, "quote_volume": 268843.6096, "trades": 1356, "taker_buy_base": 82075.9, "taker_buy_quote": 139423.0802 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.701, "high": 1.704, "low": 1.675, "close": 1.685, "volume": 229754.5, "close_time": 1768017599999, "quote_volume": 388643.9322, "trades": 1299, "taker_buy_base": 141189.4, "taker_buy_quote": 239031.9017 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.684, "high": 1.704, "low": 1.67, "close": 1.702, "volume": 240813.2, "close_time": 1768031999999, "quote_volume": 405204.0052, "trades": 1275, "taker_buy_base": 115543.7, "taker_buy_quote": 194748.0942 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.702, "high": 1.714, "low": 1.696, "close": 1.712, "volume": 134348.6, "close_time": 1768046399999, "quote_volume": 228997.2843, "trades": 1248, "taker_buy_base": 64217.4, "taker_buy_quote": 109456.5648 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.712, "high": 1.731, "low": 1.704, "close": 1.707, "volume": 141218.1, "close_time": 1768060799999, "quote_volume": 242770.7989, "trades": 1192, "taker_buy_base": 85956.6, "taker_buy_quote": 147803.0738 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.706, "high": 1.713, "low": 1.689, "close": 1.713, "volume": 128103.4, "close_time": 1768075199999, "quote_volume": 217648.8463, "trades": 1038, "taker_buy_base": 64382.0, "taker_buy_quote": 109403.2795 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.713, "high": 1.715, "low": 1.68, "close": 1.686, "volume": 90231.2, "close_time": 1768089599999, "quote_volume": 153167.9573, "trades": 816, "taker_buy_base": 51595.9, "taker_buy_quote": 87576.4347 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.687, "high": 1.697, "low": 1.683, "close": 1.693, "volume": 81852.9, "close_time": 1768103999999, "quote_volume": 138311.3548, "trades": 600, "taker_buy_base": 37286.0, "taker_buy_quote": 63016.2198 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.692, "high": 1.694, "low": 1.678, "close": 1.688, "volume": 89001.8, "close_time": 1768118399999, "quote_volume": 150078.1243, "trades": 689, "taker_buy_base": 29816.4, "taker_buy_quote": 50291.2119 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.688, "high": 1.703, "low": 1.685, "close": 1.702, "volume": 124249.3, "close_time": 1768132799999, "quote_volume": 210924.2986, "trades": 753, "taker_buy_base": 67193.3, "taker_buy_quote": 114041.5188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.702, "high": 1.72, "low": 1.687, "close": 1.693, "volume": 301989.3, "close_time": 1768147199999, "quote_volume": 515259.2026, "trades": 1946, "taker_buy_base": 124615.7, "taker_buy_quote": 212437.8652 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.694, "high": 1.736, "low": 1.691, "close": 1.719, "volume": 495467.6, "close_time": 1768161599999, "quote_volume": 850248.6721, "trades": 2727, "taker_buy_base": 208225.3, "taker_buy_quote": 357315.25 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.718, "high": 1.718, "low": 1.671, "close": 1.699, "volume": 380137.9, "close_time": 1768175999999, "quote_volume": 642140.1534, "trades": 2375, "taker_buy_base": 206904.9, "taker_buy_quote": 349239.9318 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7, "high": 1.768, "low": 1.675, "close": 1.733, "volume": 579203.5, "close_time": 1768190399999, "quote_volume": 997194.2744, "trades": 4179, "taker_buy_base": 327087.9, "taker_buy_quote": 563748.6262 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.734, "high": 1.757, "low": 1.714, "close": 1.716, "volume": 393982.7, "close_time": 1768204799999, "quote_volume": 686033.4192, "trades": 2714, "taker_buy_base": 205280.4, "taker_buy_quote": 357398.9615 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.715, "high": 1.721, "low": 1.664, "close": 1.681, "volume": 366217.1, "close_time": 1768219199999, "quote_volume": 616573.3592, "trades": 3051, "taker_buy_base": 153228.6, "taker_buy_quote": 257914.251 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.681, "high": 1.719, "low": 1.64, "close": 1.713, "volume": 520769.9, "close_time": 1768233599999, "quote_volume": 871221.6781, "trades": 3082, "taker_buy_base": 255091.2, "taker_buy_quote": 427638.1695 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.713, "high": 1.737, "low": 1.68, "close": 1.695, "volume": 557854.6, "close_time": 1768247999999, "quote_volume": 951299.8701, "trades": 3748, "taker_buy_base": 255055.1, "taker_buy_quote": 434709.0224 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.696, "high": 1.71, "low": 1.661, "close": 1.673, "volume": 212780.3, "close_time": 1768262399999, "quote_volume": 357583.5786, "trades": 1500, "taker_buy_base": 92196.2, "taker_buy_quote": 155028.8755 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.673, "high": 1.724, "low": 1.672, "close": 1.694, "volume": 294660.6, "close_time": 1768276799999, "quote_volume": 500871.3196, "trades": 2256, "taker_buy_base": 153469.8, "taker_buy_quote": 260884.147 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.695, "high": 1.751, "low": 1.694, "close": 1.739, "volume": 624576.6, "close_time": 1768291199999, "quote_volume": 1079818.7009, "trades": 3068, "taker_buy_base": 275204.4, "taker_buy_quote": 475509.695 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.739, "high": 1.791, "low": 1.728, "close": 1.767, "volume": 859424.0, "close_time": 1768305599999, "quote_volume": 1518600.8503, "trades": 4471, "taker_buy_base": 439398.0, "taker_buy_quote": 776646.4644 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.768, "high": 1.824, "low": 1.753, "close": 1.811, "volume": 862321.9, "close_time": 1768319999999, "quote_volume": 1542915.455, "trades": 5512, "taker_buy_base": 460399.4, "taker_buy_quote": 824676.9184 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.811, "high": 1.853, "low": 1.804, "close": 1.848, "volume": 763331.2, "close_time": 1768334399999, "quote_volume": 1396358.551, "trades": 5279, "taker_buy_base": 416128.9, "taker_buy_quote": 761296.5681 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.848, "high": 1.894, "low": 1.821, "close": 1.858, "volume": 757533.0, "close_time": 1768348799999, "quote_volume": 1407745.6147, "trades": 5438, "taker_buy_base": 356866.2, "taker_buy_quote": 663122.3921 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.858, "high": 1.878, "low": 1.851, "close": 1.859, "volume": 237419.1, "close_time": 1768363199999, "quote_volume": 442664.4252, "trades": 2049, "taker_buy_base": 137981.9, "taker_buy_quote": 257352.1446 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.858, "high": 1.86, "low": 1.822, "close": 1.839, "volume": 309609.4, "close_time": 1768377599999, "quote_volume": 569419.2023, "trades": 2681, "taker_buy_base": 142339.5, "taker_buy_quote": 261826.5672 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.84, "high": 1.864, "low": 1.825, "close": 1.828, "volume": 312371.6, "close_time": 1768391999999, "quote_volume": 577278.9057, "trades": 2454, "taker_buy_base": 148230.3, "taker_buy_quote": 274032.5323 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.829, "high": 1.854, "low": 1.809, "close": 1.843, "volume": 503995.4, "close_time": 1768406399999, "quote_volume": 924416.7805, "trades": 4219, "taker_buy_base": 253924.0, "taker_buy_quote": 466283.3746 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.844, "high": 1.864, "low": 1.799, "close": 1.824, "volume": 671351.4, "close_time": 1768420799999, "quote_volume": 1226221.5887, "trades": 6199, "taker_buy_base": 313876.3, "taker_buy_quote": 573166.5184 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.825, "high": 1.834, "low": 1.789, "close": 1.8, "volume": 394838.1, "close_time": 1768435199999, "quote_volume": 715084.877, "trades": 3648, "taker_buy_base": 215684.4, "taker_buy_quote": 391145.7112 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.815, "low": 1.743, "close": 1.75, "volume": 525976.6, "close_time": 1768449599999, "quote_volume": 937984.5987, "trades": 4239, "taker_buy_base": 222826.6, "taker_buy_quote": 398244.1855 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.749, "high": 1.79, "low": 1.745, "close": 1.784, "volume": 204046.7, "close_time": 1768463999999, "quote_volume": 360026.7504, "trades": 2986, "taker_buy_base": 114017.8, "taker_buy_quote": 201299.4371 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.784, "high": 1.8, "low": 1.769, "close": 1.79, "volume": 313201.5, "close_time": 1768478399999, "quote_volume": 559584.1397, "trades": 2882, "taker_buy_base": 185020.6, "taker_buy_quote": 330687.4393 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.79, "high": 1.813, "low": 1.718, "close": 1.745, "volume": 601586.3, "close_time": 1768492799999, "quote_volume": 1065671.8394, "trades": 5141, "taker_buy_base": 297383.6, "taker_buy_quote": 528314.5148 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.745, "high": 1.754, "low": 1.699, "close": 1.713, "volume": 403139.2, "close_time": 1768507199999, "quote_volume": 696224.8737, "trades": 3441, "taker_buy_base": 168857.2, "taker_buy_quote": 292003.0759 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.713, "high": 1.729, "low": 1.7, "close": 1.722, "volume": 456732.0, "close_time": 1768521599999, "quote_volume": 782666.8116, "trades": 2884, "taker_buy_base": 289652.6, "taker_buy_quote": 496327.5548 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.721, "high": 1.729, "low": 1.703, "close": 1.716, "volume": 188881.5, "close_time": 1768535999999, "quote_volume": 324396.8124, "trades": 2170, "taker_buy_base": 82417.3, "taker_buy_quote": 141561.3021 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.716, "high": 1.75, "low": 1.707, "close": 1.744, "volume": 177161.2, "close_time": 1768550399999, "quote_volume": 306476.1137, "trades": 1424, "taker_buy_base": 100674.2, "taker_buy_quote": 174373.2866 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.745, "high": 1.755, "low": 1.72, "close": 1.728, "volume": 324355.7, "close_time": 1768564799999, "quote_volume": 562762.7553, "trades": 2307, "taker_buy_base": 189061.4, "taker_buy_quote": 328115.0119 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.728, "high": 1.73, "low": 1.676, "close": 1.688, "volume": 439213.0, "close_time": 1768579199999, "quote_volume": 750433.6898, "trades": 3518, "taker_buy_base": 166027.9, "taker_buy_quote": 283549.8765 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.687, "high": 1.703, "low": 1.674, "close": 1.692, "volume": 316638.4, "close_time": 1768593599999, "quote_volume": 534891.782, "trades": 3244, "taker_buy_base": 153972.4, "taker_buy_quote": 260076.4288 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.691, "high": 1.744, "low": 1.683, "close": 1.731, "volume": 383062.1, "close_time": 1768607999999, "quote_volume": 659046.618, "trades": 2554, "taker_buy_base": 184658.8, "taker_buy_quote": 317521.3906 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.731, "high": 1.739, "low": 1.722, "close": 1.728, "volume": 143138.4, "close_time": 1768622399999, "quote_volume": 247644.7975, "trades": 1038, "taker_buy_base": 65259.4, "taker_buy_quote": 112992.2766 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.727, "high": 1.773, "low": 1.721, "close": 1.771, "volume": 134983.7, "close_time": 1768636799999, "quote_volume": 235868.7606, "trades": 1313, "taker_buy_base": 68261.6, "taker_buy_quote": 119220.0453 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.771, "high": 1.802, "low": 1.764, "close": 1.767, "volume": 489794.2, "close_time": 1768651199999, "quote_volume": 873455.596, "trades": 2950, "taker_buy_base": 254514.1, "taker_buy_quote": 453863.3661 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.766, "high": 1.81, "low": 1.766, "close": 1.788, "volume": 245402.3, "close_time": 1768665599999, "quote_volume": 439395.8873, "trades": 1850, "taker_buy_base": 125574.9, "taker_buy_quote": 225090.3293 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.788, "high": 1.793, "low": 1.768, "close": 1.784, "volume": 205489.0, "close_time": 1768679999999, "quote_volume": 366061.1564, "trades": 1592, "taker_buy_base": 84858.8, "taker_buy_quote": 151093.5151 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.784, "high": 1.788, "low": 1.747, "close": 1.75, "volume": 156868.8, "close_time": 1768694399999, "quote_volume": 276875.9847, "trades": 1457, "taker_buy_base": 69503.1, "taker_buy_quote": 122608.0431 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.767, "low": 1.716, "close": 1.723, "volume": 281293.4, "close_time": 1768708799999, "quote_volume": 488287.9227, "trades": 2040, "taker_buy_base": 118253.2, "taker_buy_quote": 205261.8704 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.722, "high": 1.722, "low": 1.7, "close": 1.709, "volume": 158807.5, "close_time": 1768723199999, "quote_volume": 271974.5766, "trades": 1339, "taker_buy_base": 64886.6, "taker_buy_quote": 111134.3764 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.709, "high": 1.715, "low": 1.697, "close": 1.709, "volume": 202648.3, "close_time": 1768737599999, "quote_volume": 345962.68, "trades": 1388, "taker_buy_base": 93149.6, "taker_buy_quote": 159094.1238 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.708, "high": 1.721, "low": 1.688, "close": 1.72, "volume": 331740.9, "close_time": 1768751999999, "quote_volume": 565942.531, "trades": 2832, "taker_buy_base": 191913.9, "taker_buy_quote": 327412.3043 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.72, "high": 1.741, "low": 1.711, "close": 1.718, "volume": 278334.1, "close_time": 1768766399999, "quote_volume": 480019.7826, "trades": 1810, "taker_buy_base": 143999.3, "taker_buy_quote": 248575.5712 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.719, "high": 1.737, "low": 1.622, "close": 1.627, "volume": 366110.8, "close_time": 1768780799999, "quote_volume": 615019.7674, "trades": 2653, "taker_buy_base": 153316.0, "taker_buy_quote": 258470.2107 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.626, "high": 1.626, "low": 1.446, "close": 1.595, "volume": 1834910.9, "close_time": 1768795199999, "quote_volume": 2844827.0081, "trades": 9279, "taker_buy_base": 903280.9, "taker_buy_quote": 1402066.1027 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.59, "high": 1.596, "low": 1.554, "close": 1.561, "volume": 611689.2, "close_time": 1768809599999, "quote_volume": 959195.6869, "trades": 2718, "taker_buy_base": 335123.2, "taker_buy_quote": 524848.2968 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.559, "high": 1.582, "low": 1.55, "close": 1.555, "volume": 425785.8, "close_time": 1768823999999, "quote_volume": 666660.3736, "trades": 2353, "taker_buy_base": 217258.6, "taker_buy_quote": 339961.3958 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.554, "high": 1.57, "low": 1.545, "close": 1.563, "volume": 301784.2, "close_time": 1768838399999, "quote_volume": 469755.3643, "trades": 1928, "taker_buy_base": 187470.4, "taker_buy_quote": 291787.2522 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.562, "high": 1.62, "low": 1.561, "close": 1.606, "volume": 328840.9, "close_time": 1768852799999, "quote_volume": 523408.5983, "trades": 2282, "taker_buy_base": 152671.3, "taker_buy_quote": 242879.3118 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.607, "high": 1.608, "low": 1.571, "close": 1.596, "volume": 371762.2, "close_time": 1768867199999, "quote_volume": 591158.2361, "trades": 2462, "taker_buy_base": 174726.6, "taker_buy_quote": 278040.1331 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.596, "high": 1.603, "low": 1.579, "close": 1.588, "volume": 202868.0, "close_time": 1768881599999, "quote_volume": 322802.8869, "trades": 1605, "taker_buy_base": 113498.3, "taker_buy_quote": 180543.8161 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.586, "high": 1.589, "low": 1.551, "close": 1.551, "volume": 303589.1, "close_time": 1768895999999, "quote_volume": 477028.154, "trades": 2262, "taker_buy_base": 137189.4, "taker_buy_quote": 215724.6072 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.551, "high": 1.563, "low": 1.531, "close": 1.537, "volume": 303119.1, "close_time": 1768910399999, "quote_volume": 468006.281, "trades": 2254, "taker_buy_base": 150155.5, "taker_buy_quote": 231872.3871 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.538, "high": 1.56, "low": 1.518, "close": 1.526, "volume": 658703.3, "close_time": 1768924799999, "quote_volume": 1012830.6183, "trades": 4270, "taker_buy_base": 345069.6, "taker_buy_quote": 530693.0499 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.528, "high": 1.536, "low": 1.505, "close": 1.517, "volume": 480269.6, "close_time": 1768939199999, "quote_volume": 729501.5577, "trades": 3172, "taker_buy_base": 226624.6, "taker_buy_quote": 344441.1279 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.517, "high": 1.528, "low": 1.488, "close": 1.504, "volume": 409659.7, "close_time": 1768953599999, "quote_volume": 618057.233, "trades": 2310, "taker_buy_base": 179639.8, "taker_buy_quote": 271202.3026 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.504, "high": 1.55, "low": 1.503, "close": 1.542, "volume": 361635.9, "close_time": 1768967999999, "quote_volume": 555491.3185, "trades": 2157, "taker_buy_base": 170212.6, "taker_buy_quote": 261250.7528 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.542, "high": 1.548, "low": 1.528, "close": 1.531, "volume": 156341.1, "close_time": 1768982399999, "quote_volume": 240338.3829, "trades": 1231, "taker_buy_base": 98958.0, "taker_buy_quote": 152169.1238 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.531, "high": 1.539, "low": 1.508, "close": 1.513, "volume": 233812.9, "close_time": 1768996799999, "quote_volume": 355952.6202, "trades": 1653, "taker_buy_base": 119041.7, "taker_buy_quote": 181403.8944 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.513, "high": 1.559, "low": 1.496, "close": 1.551, "volume": 606270.3, "close_time": 1769011199999, "quote_volume": 927386.7074, "trades": 4093, "taker_buy_base": 319567.1, "taker_buy_quote": 489251.4566 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.553, "high": 1.569, "low": 1.482, "close": 1.568, "volume": 928126.6, "close_time": 1769025599999, "quote_volume": 1409243.5966, "trades": 5665, "taker_buy_base": 471849.5, "taker_buy_quote": 717121.2882 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.57, "high": 1.573, "low": 1.524, "close": 1.528, "volume": 432045.2, "close_time": 1769039999999, "quote_volume": 671859.6568, "trades": 2836, "taker_buy_base": 251379.3, "taker_buy_quote": 391207.2085 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.528, "high": 1.554, "low": 1.527, "close": 1.535, "volume": 324174.9, "close_time": 1769054399999, "quote_volume": 499799.9035, "trades": 2127, "taker_buy_base": 136110.6, "taker_buy_quote": 209764.3005 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.536, "high": 1.557, "low": 1.535, "close": 1.545, "volume": 163112.3, "close_time": 1769068799999, "quote_volume": 252242.8074, "trades": 1237, "taker_buy_base": 95621.0, "taker_buy_quote": 147870.5825 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.546, "high": 1.558, "low": 1.528, "close": 1.531, "volume": 304660.5, "close_time": 1769083199999, "quote_volume": 471356.1586, "trades": 2484, "taker_buy_base": 160299.1, "taker_buy_quote": 248139.4251 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.53, "high": 1.539, "low": 1.495, "close": 1.511, "volume": 413038.8, "close_time": 1769097599999, "quote_volume": 626118.4698, "trades": 3233, "taker_buy_base": 196904.1, "taker_buy_quote": 298681.182 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.511, "high": 1.533, "low": 1.509, "close": 1.522, "volume": 389055.3, "close_time": 1769111999999, "quote_volume": 592214.2482, "trades": 5615, "taker_buy_base": 197797.6, "taker_buy_quote": 301072.9519 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.522, "high": 1.526, "low": 1.502, "close": 1.512, "volume": 241805.8, "close_time": 1769126399999, "quote_volume": 365891.7371, "trades": 3328, "taker_buy_base": 113369.6, "taker_buy_quote": 171584.0583 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.53, "low": 1.509, "close": 1.528, "volume": 232506.3, "close_time": 1769140799999, "quote_volume": 353794.6553, "trades": 2304, "taker_buy_base": 102312.9, "taker_buy_quote": 155689.6922 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.529, "high": 1.541, "low": 1.513, "close": 1.516, "volume": 163608.3, "close_time": 1769155199999, "quote_volume": 249642.3108, "trades": 2159, "taker_buy_base": 95730.1, "taker_buy_quote": 146078.287 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.517, "high": 1.524, "low": 1.501, "close": 1.521, "volume": 181434.2, "close_time": 1769169599999, "quote_volume": 274639.7331, "trades": 2082, "taker_buy_base": 95776.2, "taker_buy_quote": 145037.6297 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.521, "high": 1.531, "low": 1.49, "close": 1.525, "volume": 415438.3, "close_time": 1769183999999, "quote_volume": 627824.1047, "trades": 3367, "taker_buy_base": 216624.7, "taker_buy_quote": 327512.7782 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.526, "high": 1.55, "low": 1.498, "close": 1.505, "volume": 555216.7, "close_time": 1769198399999, "quote_volume": 845679.9589, "trades": 5307, "taker_buy_base": 247308.3, "taker_buy_quote": 376798.5469 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.506, "high": 1.517, "low": 1.491, "close": 1.508, "volume": 161076.3, "close_time": 1769212799999, "quote_volume": 242337.5946, "trades": 1594, "taker_buy_base": 72434.4, "taker_buy_quote": 108989.899 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.508, "high": 1.516, "low": 1.5, "close": 1.51, "volume": 122023.7, "close_time": 1769227199999, "quote_volume": 183845.1408, "trades": 1458, "taker_buy_base": 57424.9, "taker_buy_quote": 86552.9324 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.509, "high": 1.517, "low": 1.507, "close": 1.512, "volume": 93047.1, "close_time": 1769241599999, "quote_volume": 140674.3835, "trades": 1250, "taker_buy_base": 53621.6, "taker_buy_quote": 81050.0038 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.511, "high": 1.52, "low": 1.505, "close": 1.506, "volume": 132775.6, "close_time": 1769255999999, "quote_volume": 200540.4472, "trades": 1923, "taker_buy_base": 62170.5, "taker_buy_quote": 93935.3579 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.506, "high": 1.51, "low": 1.492, "close": 1.494, "volume": 167058.1, "close_time": 1769270399999, "quote_volume": 251210.895, "trades": 1968, "taker_buy_base": 77164.7, "taker_buy_quote": 116079.1558 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.494, "high": 1.503, "low": 1.487, "close": 1.495, "volume": 138392.0, "close_time": 1769284799999, "quote_volume": 207077.8236, "trades": 1712, "taker_buy_base": 71996.8, "taker_buy_quote": 107750.7456 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.495, "high": 1.512, "low": 1.495, "close": 1.504, "volume": 179881.4, "close_time": 1769299199999, "quote_volume": 270596.2211, "trades": 1618, "taker_buy_base": 85250.0, "taker_buy_quote": 128235.9002 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.504, "high": 1.514, "low": 1.492, "close": 1.498, "volume": 197365.0, "close_time": 1769313599999, "quote_volume": 297075.5958, "trades": 2853, "taker_buy_base": 99330.0, "taker_buy_quote": 149519.7315 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.498, "high": 1.512, "low": 1.494, "close": 1.501, "volume": 228188.4, "close_time": 1769327999999, "quote_volume": 342563.7042, "trades": 2639, "taker_buy_base": 103448.0, "taker_buy_quote": 155341.0624 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.5, "high": 1.509, "low": 1.482, "close": 1.494, "volume": 338660.0, "close_time": 1769342399999, "quote_volume": 506472.423, "trades": 3313, "taker_buy_base": 166875.3, "taker_buy_quote": 249514.7281 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.494, "high": 1.498, "low": 1.474, "close": 1.488, "volume": 274470.1, "close_time": 1769356799999, "quote_volume": 408062.4266, "trades": 2660, "taker_buy_base": 145584.4, "taker_buy_quote": 216445.9053 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.488, "high": 1.488, "low": 1.409, "close": 1.418, "volume": 840884.2, "close_time": 1769371199999, "quote_volume": 1215446.1075, "trades": 6389, "taker_buy_base": 404179.2, "taker_buy_quote": 584697.5283 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.419, "high": 1.439, "low": 1.408, "close": 1.435, "volume": 411387.1, "close_time": 1769385599999, "quote_volume": 585712.0461, "trades": 3763, "taker_buy_base": 181597.0, "taker_buy_quote": 258593.7729 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.435, "high": 1.469, "low": 1.43, "close": 1.446, "volume": 384994.8, "close_time": 1769399999999, "quote_volume": 558773.8865, "trades": 3542, "taker_buy_base": 179708.5, "taker_buy_quote": 261029.6146 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.446, "high": 1.474, "low": 1.446, "close": 1.468, "volume": 568205.7, "close_time": 1769414399999, "quote_volume": 829548.1395, "trades": 3475, "taker_buy_base": 244210.6, "taker_buy_quote": 357212.2728 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.468, "high": 1.477, "low": 1.448, "close": 1.452, "volume": 305853.8, "close_time": 1769428799999, "quote_volume": 445742.2945, "trades": 2360, "taker_buy_base": 133702.5, "taker_buy_quote": 194952.0191 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.453, "high": 1.487, "low": 1.446, "close": 1.463, "volume": 506601.6, "close_time": 1769443199999, "quote_volume": 740934.1618, "trades": 4268, "taker_buy_base": 268723.7, "taker_buy_quote": 393353.9607 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.464, "high": 1.473, "low": 1.44, "close": 1.459, "volume": 390730.8, "close_time": 1769457599999, "quote_volume": 570479.4515, "trades": 3340, "taker_buy_base": 185967.2, "taker_buy_quote": 271584.5744 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.459, "high": 1.478, "low": 1.448, "close": 1.461, "volume": 290156.1, "close_time": 1769471999999, "quote_volume": 424263.4679, "trades": 2423, "taker_buy_base": 147095.8, "taker_buy_quote": 215286.1933 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.461, "high": 1.478, "low": 1.46, "close": 1.471, "volume": 283643.4, "close_time": 1769486399999, "quote_volume": 416738.0032, "trades": 1806, "taker_buy_base": 132657.1, "taker_buy_quote": 194955.2927 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.471, "high": 1.481, "low": 1.466, "close": 1.469, "volume": 135328.7, "close_time": 1769500799999, "quote_volume": 199174.3197, "trades": 897, "taker_buy_base": 72695.8, "taker_buy_quote": 107059.4775 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.47, "high": 1.474, "low": 1.452, "close": 1.455, "volume": 208028.8, "close_time": 1769515199999, "quote_volume": 303309.628, "trades": 1229, "taker_buy_base": 72636.5, "taker_buy_quote": 106042.2733 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.455, "high": 1.469, "low": 1.446, "close": 1.468, "volume": 244613.6, "close_time": 1769529599999, "quote_volume": 356086.1182, "trades": 1771, "taker_buy_base": 146862.8, "taker_buy_quote": 213866.1054 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.468, "high": 1.503, "low": 1.449, "close": 1.48, "volume": 476105.4, "close_time": 1769543999999, "quote_volume": 702472.13, "trades": 3046, "taker_buy_base": 218387.2, "taker_buy_quote": 322174.0185 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.48, "high": 1.503, "low": 1.479, "close": 1.488, "volume": 323029.1, "close_time": 1769558399999, "quote_volume": 481821.709, "trades": 2511, "taker_buy_base": 172197.5, "taker_buy_quote": 257005.3759 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.49, "high": 1.495, "low": 1.474, "close": 1.474, "volume": 315408.7, "close_time": 1769572799999, "quote_volume": 467431.1272, "trades": 1988, "taker_buy_base": 141889.6, "taker_buy_quote": 210402.9791 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.474, "high": 1.486, "low": 1.468, "close": 1.477, "volume": 302017.2, "close_time": 1769587199999, "quote_volume": 445932.0621, "trades": 1904, "taker_buy_base": 143045.5, "taker_buy_quote": 211402.8158 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.478, "high": 1.495, "low": 1.463, "close": 1.495, "volume": 253604.7, "close_time": 1769601599999, "quote_volume": 374493.7673, "trades": 1924, "taker_buy_base": 127969.6, "taker_buy_quote": 188979.2562 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.495, "high": 1.495, "low": 1.459, "close": 1.466, "volume": 482447.9, "close_time": 1769615999999, "quote_volume": 713193.9118, "trades": 3027, "taker_buy_base": 241095.9, "taker_buy_quote": 356735.6737 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.466, "high": 1.485, "low": 1.457, "close": 1.476, "volume": 496127.6, "close_time": 1769630399999, "quote_volume": 728710.0241, "trades": 3197, "taker_buy_base": 233021.0, "taker_buy_quote": 342392.1461 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.475, "high": 1.499, "low": 1.462, "close": 1.487, "volume": 425884.7, "close_time": 1769644799999, "quote_volume": 631762.856, "trades": 2969, "taker_buy_base": 214904.7, "taker_buy_quote": 319035.213 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.494, "low": 1.442, "close": 1.447, "volume": 288153.0, "close_time": 1769659199999, "quote_volume": 421532.5768, "trades": 2211, "taker_buy_base": 119942.7, "taker_buy_quote": 175556.4796 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.446, "high": 1.453, "low": 1.435, "close": 1.439, "volume": 326146.9, "close_time": 1769673599999, "quote_volume": 471544.9629, "trades": 2886, "taker_buy_base": 151744.4, "taker_buy_quote": 219448.0049 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.439, "high": 1.442, "low": 1.417, "close": 1.418, "volume": 294946.4, "close_time": 1769687999999, "quote_volume": 421557.576, "trades": 1699, "taker_buy_base": 160688.8, "taker_buy_quote": 229767.0954 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.417, "high": 1.427, "low": 1.353, "close": 1.374, "volume": 742654.8, "close_time": 1769702399999, "quote_volume": 1028242.8009, "trades": 4438, "taker_buy_base": 320052.7, "taker_buy_quote": 443263.0634 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.372, "high": 1.403, "low": 1.342, "close": 1.359, "volume": 785564.0, "close_time": 1769716799999, "quote_volume": 1073312.7587, "trades": 4188, "taker_buy_base": 376733.0, "taker_buy_quote": 515296.6741 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.36, "high": 1.383, "low": 1.356, "close": 1.374, "volume": 442041.3, "close_time": 1769731199999, "quote_volume": 606503.5482, "trades": 3076, "taker_buy_base": 203826.4, "taker_buy_quote": 279876.9396 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.373, "high": 1.379, "low": 1.312, "close": 1.327, "volume": 1108640.9, "close_time": 1769745599999, "quote_volume": 1485546.5611, "trades": 6733, "taker_buy_base": 517358.3, "taker_buy_quote": 693061.9398 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.327, "high": 1.345, "low": 1.296, "close": 1.333, "volume": 500237.5, "close_time": 1769759999999, "quote_volume": 663137.8289, "trades": 3403, "taker_buy_base": 258475.5, "taker_buy_quote": 342879.6324 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.331, "high": 1.347, "low": 1.313, "close": 1.342, "volume": 421329.9, "close_time": 1769774399999, "quote_volume": 557831.0625, "trades": 2945, "taker_buy_base": 213127.5, "taker_buy_quote": 282279.764 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.343, "high": 1.344, "low": 1.299, "close": 1.321, "volume": 888470.7, "close_time": 1769788799999, "quote_volume": 1173705.0309, "trades": 5631, "taker_buy_base": 439994.5, "taker_buy_quote": 581294.9698 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.321, "high": 1.348, "low": 1.288, "close": 1.337, "volume": 892574.1, "close_time": 1769803199999, "quote_volume": 1182787.6328, "trades": 6225, "taker_buy_base": 479342.4, "taker_buy_quote": 635713.485 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.336, "high": 1.337, "low": 1.311, "close": 1.319, "volume": 528703.3, "close_time": 1769817599999, "quote_volume": 698110.445, "trades": 3556, "taker_buy_base": 216231.1, "taker_buy_quote": 285666.6412 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.32, "high": 1.326, "low": 1.313, "close": 1.323, "volume": 288701.5, "close_time": 1769831999999, "quote_volume": 381215.4495, "trades": 2179, "taker_buy_base": 134467.4, "taker_buy_quote": 177653.5802 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.323, "high": 1.327, "low": 1.294, "close": 1.303, "volume": 218507.0, "close_time": 1769846399999, "quote_volume": 287277.3284, "trades": 2396, "taker_buy_base": 128630.4, "taker_buy_quote": 169240.6193 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.305, "high": 1.305, "low": 1.275, "close": 1.279, "volume": 482004.2, "close_time": 1769860799999, "quote_volume": 620804.8576, "trades": 3190, "taker_buy_base": 240147.0, "taker_buy_quote": 309320.4152 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.279, "high": 1.282, "low": 1.209, "close": 1.234, "volume": 1072557.3, "close_time": 1769875199999, "quote_volume": 1330280.669, "trades": 5311, "taker_buy_base": 510980.7, "taker_buy_quote": 633709.9627 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.234, "high": 1.256, "low": 1.091, "close": 1.172, "volume": 2406663.9, "close_time": 1769889599999, "quote_volume": 2816787.3625, "trades": 11723, "taker_buy_base": 1167115.8, "taker_buy_quote": 1364698.1411 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.171, "high": 1.212, "low": 1.158, "close": 1.205, "volume": 614788.6, "close_time": 1769903999999, "quote_volume": 725852.1328, "trades": 4189, "taker_buy_base": 335210.4, "taker_buy_quote": 395845.5444 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.205, "high": 1.215, "low": 1.194, "close": 1.206, "volume": 563836.1, "close_time": 1769918399999, "quote_volume": 679321.3418, "trades": 4385, "taker_buy_base": 288142.9, "taker_buy_quote": 347201.5304 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.207, "high": 1.211, "low": 1.188, "close": 1.199, "volume": 370152.5, "close_time": 1769932799999, "quote_volume": 445224.8169, "trades": 3187, "taker_buy_base": 182962.2, "taker_buy_quote": 220065.9153 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.2, "high": 1.21, "low": 1.184, "close": 1.2, "volume": 582953.4, "close_time": 1769947199999, "quote_volume": 698583.6746, "trades": 4487, "taker_buy_base": 290801.1, "taker_buy_quote": 348302.3851 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.2, "high": 1.208, "low": 1.152, "close": 1.17, "volume": 802419.8, "close_time": 1769961599999, "quote_volume": 948397.7413, "trades": 4355, "taker_buy_base": 330311.3, "taker_buy_quote": 390926.6348 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.17, "high": 1.193, "low": 1.156, "close": 1.167, "volume": 519689.9, "close_time": 1769975999999, "quote_volume": 608827.5152, "trades": 4130, "taker_buy_base": 262082.1, "taker_buy_quote": 306988.8435 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.167, "high": 1.191, "low": 1.143, "close": 1.172, "volume": 724062.3, "close_time": 1769990399999, "quote_volume": 847188.8724, "trades": 4906, "taker_buy_base": 347534.2, "taker_buy_quote": 406878.2917 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.206, "low": 1.134, "close": 1.179, "volume": 823845.5, "close_time": 1770004799999, "quote_volume": 966574.5577, "trades": 5804, "taker_buy_base": 411585.4, "taker_buy_quote": 483622.1866 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.18, "high": 1.192, "low": 1.136, "close": 1.16, "volume": 1186031.7, "close_time": 1770019199999, "quote_volume": 1379356.9267, "trades": 8411, "taker_buy_base": 594358.6, "taker_buy_quote": 691609.4031 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.159, "high": 1.189, "low": 1.157, "close": 1.18, "volume": 1048650.9, "close_time": 1770033599999, "quote_volume": 1233806.1546, "trades": 5745, "taker_buy_base": 468555.4, "taker_buy_quote": 551249.2975 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.181, "high": 1.238, "low": 1.181, "close": 1.228, "volume": 629439.4, "close_time": 1770047999999, "quote_volume": 759168.2323, "trades": 4549, "taker_buy_base": 364359.3, "taker_buy_quote": 439554.2619 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.228, "high": 1.237, "low": 1.212, "close": 1.212, "volume": 324521.4, "close_time": 1770062399999, "quote_volume": 397341.4318, "trades": 2475, "taker_buy_base": 146892.3, "taker_buy_quote": 179910.9907 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.212, "high": 1.215, "low": 1.197, "close": 1.2, "volume": 227598.3, "close_time": 1770076799999, "quote_volume": 274760.0868, "trades": 1539, "taker_buy_base": 120021.8, "taker_buy_quote": 144913.0798 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.206, "low": 1.172, "close": 1.196, "volume": 386393.0, "close_time": 1770091199999, "quote_volume": 459741.2059, "trades": 3125, "taker_buy_base": 164711.4, "taker_buy_quote": 195958.9817 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.196, "high": 1.204, "low": 1.182, "close": 1.199, "volume": 366177.6, "close_time": 1770105599999, "quote_volume": 437569.1726, "trades": 2238, "taker_buy_base": 179929.1, "taker_buy_quote": 215162.8348 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.199, "high": 1.21, "low": 1.181, "close": 1.192, "volume": 380381.0, "close_time": 1770119999999, "quote_volume": 454184.6931, "trades": 2365, "taker_buy_base": 180462.8, "taker_buy_quote": 215682.3159 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.193, "high": 1.21, "low": 1.173, "close": 1.205, "volume": 520939.6, "close_time": 1770134399999, "quote_volume": 623245.4795, "trades": 3473, "taker_buy_base": 271026.6, "taker_buy_quote": 324257.7603 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.206, "high": 1.206, "low": 1.123, "close": 1.178, "volume": 1068698.6, "close_time": 1770148799999, "quote_volume": 1234229.0958, "trades": 6108, "taker_buy_base": 527581.7, "taker_buy_quote": 609509.9617 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.179, "high": 1.23, "low": 1.166, "close": 1.175, "volume": 763435.0, "close_time": 1770163199999, "quote_volume": 915884.6304, "trades": 4195, "taker_buy_base": 405904.1, "taker_buy_quote": 487368.5706 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.174, "high": 1.203, "low": 1.171, "close": 1.2, "volume": 275558.2, "close_time": 1770177599999, "quote_volume": 328384.4968, "trades": 1738, "taker_buy_base": 166993.5, "taker_buy_quote": 199005.7228 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.199, "high": 1.202, "low": 1.182, "close": 1.19, "volume": 237903.1, "close_time": 1770191999999, "quote_volume": 283053.8428, "trades": 1237, "taker_buy_base": 86099.7, "taker_buy_quote": 102561.6948 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.191, "high": 1.197, "low": 1.172, "close": 1.183, "volume": 217022.3, "close_time": 1770206399999, "quote_volume": 257187.8078, "trades": 1186, "taker_buy_base": 105116.9, "taker_buy_quote": 124684.9742 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.184, "high": 1.186, "low": 1.132, "close": 1.147, "volume": 643791.6, "close_time": 1770220799999, "quote_volume": 743711.567, "trades": 2838, "taker_buy_base": 277348.7, "taker_buy_quote": 320634.531 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.147, "high": 1.182, "low": 1.127, "close": 1.179, "volume": 1245824.3, "close_time": 1770235199999, "quote_volume": 1430358.0249, "trades": 4783, "taker_buy_base": 616606.0, "taker_buy_quote": 708438.3255 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.18, "high": 1.181, "low": 1.138, "close": 1.156, "volume": 536116.5, "close_time": 1770249599999, "quote_volume": 622084.4516, "trades": 2668, "taker_buy_base": 280158.2, "taker_buy_quote": 324954.1488 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.158, "high": 1.166, "low": 1.134, "close": 1.138, "volume": 499307.4, "close_time": 1770263999999, "quote_volume": 573483.3901, "trades": 2486, "taker_buy_base": 175270.2, "taker_buy_quote": 201448.2039 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.138, "high": 1.144, "low": 1.113, "close": 1.116, "volume": 671336.1, "close_time": 1770278399999, "quote_volume": 757767.071, "trades": 3120, "taker_buy_base": 348948.7, "taker_buy_quote": 394594.6084 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.117, "high": 1.14, "low": 1.086, "close": 1.105, "volume": 528062.4, "close_time": 1770292799999, "quote_volume": 591171.1685, "trades": 2746, "taker_buy_base": 206231.7, "taker_buy_quote": 230465.0073 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.106, "high": 1.136, "low": 1.032, "close": 1.057, "volume": 1318609.7, "close_time": 1770307199999, "quote_volume": 1426438.1561, "trades": 4786, "taker_buy_base": 633784.8, "taker_buy_quote": 686046.4786 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.06, "high": 1.086, "low": 1.011, "close": 1.014, "volume": 1058721.7, "close_time": 1770321599999, "quote_volume": 1110332.1737, "trades": 4559, "taker_buy_base": 508911.5, "taker_buy_quote": 534782.1387 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.014, "high": 1.022, "low": 0.962, "close": 0.975, "volume": 1901789.2, "close_time": 1770335999999, "quote_volume": 1876080.8336, "trades": 5503, "taker_buy_base": 938272.3, "taker_buy_quote": 926085.113 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.975, "high": 0.983, "low": 0.84, "close": 0.959, "volume": 3460401.8, "close_time": 1770350399999, "quote_volume": 3148708.3738, "trades": 9290, "taker_buy_base": 1683589.5, "taker_buy_quote": 1531662.5136 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.959, "high": 1.006, "low": 0.954, "close": 0.976, "volume": 665831.5, "close_time": 1770364799999, "quote_volume": 653891.5728, "trades": 2346, "taker_buy_base": 320966.9, "taker_buy_quote": 314992.1521 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.977, "high": 1.019, "low": 0.968, "close": 1.016, "volume": 647321.2, "close_time": 1770379199999, "quote_volume": 642040.7493, "trades": 2449, "taker_buy_base": 309063.3, "taker_buy_quote": 307265.8786 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.016, "high": 1.065, "low": 1.009, "close": 1.062, "volume": 946447.1, "close_time": 1770393599999, "quote_volume": 980890.505, "trades": 2785, "taker_buy_base": 481176.9, "taker_buy_quote": 497379.5868 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.063, "high": 1.113, "low": 1.058, "close": 1.09, "volume": 813699.5, "close_time": 1770407999999, "quote_volume": 884928.8223, "trades": 2922, "taker_buy_base": 401333.5, "taker_buy_quote": 436390.791 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.089, "high": 1.1, "low": 1.074, "close": 1.087, "volume": 407361.8, "close_time": 1770422399999, "quote_volume": 442030.2146, "trades": 1298, "taker_buy_base": 213443.7, "taker_buy_quote": 231832.0232 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.086, "high": 1.093, "low": 1.069, "close": 1.091, "volume": 317456.9, "close_time": 1770436799999, "quote_volume": 342974.7613, "trades": 1359, "taker_buy_base": 153252.2, "taker_buy_quote": 165732.0945 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.09, "high": 1.102, "low": 1.046, "close": 1.054, "volume": 444721.6, "close_time": 1770451199999, "quote_volume": 477850.9437, "trades": 1591, "taker_buy_base": 187066.2, "taker_buy_quote": 200395.1706 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.054, "high": 1.062, "low": 1.039, "close": 1.044, "volume": 372993.8, "close_time": 1770465599999, "quote_volume": 391177.5826, "trades": 1515, "taker_buy_base": 171282.9, "taker_buy_quote": 179615.4273 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.044, "high": 1.081, "low": 1.042, "close": 1.07, "volume": 988445.5, "close_time": 1770479999999, "quote_volume": 1053088.6168, "trades": 3592, "taker_buy_base": 465394.1, "taker_buy_quote": 495946.2037 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.072, "high": 1.104, "low": 1.068, "close": 1.082, "volume": 2151644.6, "close_time": 1770494399999, "quote_volume": 2337271.4744, "trades": 6384, "taker_buy_base": 1065609.4, "taker_buy_quote": 1158106.1051 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.083, "high": 1.088, "low": 1.068, "close": 1.074, "volume": 101141.7, "close_time": 1770508799999, "quote_volume": 109193.5677, "trades": 771, "taker_buy_base": 61619.0, "taker_buy_quote": 66555.737 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.076, "low": 1.061, "close": 1.063, "volume": 93058.4, "close_time": 1770523199999, "quote_volume": 99618.7808, "trades": 684, "taker_buy_base": 53366.4, "taker_buy_quote": 57111.2918 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.063, "high": 1.067, "low": 1.055, "close": 1.061, "volume": 44358.1, "close_time": 1770537599999, "quote_volume": 47057.8327, "trades": 457, "taker_buy_base": 23951.5, "taker_buy_quote": 25411.454 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.061, "high": 1.079, "low": 1.053, "close": 1.072, "volume": 171829.7, "close_time": 1770551999999, "quote_volume": 183303.2794, "trades": 967, "taker_buy_base": 109626.4, "taker_buy_quote": 116975.0439 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.073, "high": 1.074, "low": 1.052, "close": 1.056, "volume": 560284.7, "close_time": 1770566399999, "quote_volume": 595224.9163, "trades": 1532, "taker_buy_base": 275045.3, "taker_buy_quote": 292557.0408 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.056, "high": 1.058, "low": 1.03, "close": 1.053, "volume": 169811.9, "close_time": 1770580799999, "quote_volume": 177318.789, "trades": 854, "taker_buy_base": 68273.4, "taker_buy_quote": 71255.1395 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.053, "high": 1.062, "low": 1.028, "close": 1.038, "volume": 227221.2, "close_time": 1770595199999, "quote_volume": 236061.1137, "trades": 904, "taker_buy_base": 113500.2, "taker_buy_quote": 118110.2009 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.037, "high": 1.051, "low": 1.031, "close": 1.048, "volume": 172332.3, "close_time": 1770609599999, "quote_volume": 178875.1177, "trades": 940, "taker_buy_base": 100410.4, "taker_buy_quote": 104177.0514 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.048, "high": 1.048, "low": 1.026, "close": 1.028, "volume": 196574.2, "close_time": 1770623999999, "quote_volume": 203034.7684, "trades": 861, "taker_buy_base": 70141.7, "taker_buy_quote": 72523.121 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.027, "high": 1.031, "low": 0.985, "close": 0.991, "volume": 308028.7, "close_time": 1770638399999, "quote_volume": 309094.9736, "trades": 1537, "taker_buy_base": 159119.6, "taker_buy_quote": 159425.1889 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.991, "high": 1.014, "low": 0.989, "close": 1.009, "volume": 415663.7, "close_time": 1770652799999, "quote_volume": 416231.4603, "trades": 1570, "taker_buy_base": 173117.8, "taker_buy_quote": 173259.5509 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.009, "high": 1.042, "low": 1.001, "close": 1.04, "volume": 499600.2, "close_time": 1770667199999, "quote_volume": 511502.3644, "trades": 1827, "taker_buy_base": 206628.9, "taker_buy_quote": 212110.3598 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.04, "high": 1.045, "low": 1.023, "close": 1.029, "volume": 182857.9, "close_time": 1770681599999, "quote_volume": 189193.4736, "trades": 812, "taker_buy_base": 85286.5, "taker_buy_quote": 88296.5391 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.036, "low": 1.004, "close": 1.012, "volume": 191168.3, "close_time": 1770695999999, "quote_volume": 195410.6096, "trades": 1132, "taker_buy_base": 68406.4, "taker_buy_quote": 70142.0864 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.012, "high": 1.015, "low": 0.983, "close": 0.997, "volume": 247884.0, "close_time": 1770710399999, "quote_volume": 247663.811, "trades": 1257, "taker_buy_base": 111206.0, "taker_buy_quote": 111324.511 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.997, "high": 1.007, "low": 0.993, "close": 0.994, "volume": 253846.6, "close_time": 1770724799999, "quote_volume": 253478.9087, "trades": 979, "taker_buy_base": 110575.2, "taker_buy_quote": 110482.463 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.995, "high": 1.001, "low": 0.982, "close": 0.996, "volume": 347996.0, "close_time": 1770739199999, "quote_volume": 344687.7734, "trades": 1368, "taker_buy_base": 164195.7, "taker_buy_quote": 162533.5556 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.997, "high": 1.007, "low": 0.981, "close": 0.988, "volume": 174400.8, "close_time": 1770753599999, "quote_volume": 173777.3367, "trades": 775, "taker_buy_base": 89018.5, "taker_buy_quote": 88814.7589 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.987, "high": 0.994, "low": 0.984, "close": 0.992, "volume": 135658.2, "close_time": 1770767999999, "quote_volume": 134241.8069, "trades": 437, "taker_buy_base": 60676.5, "taker_buy_quote": 60052.0868 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 1.003, "low": 0.985, "close": 0.99, "volume": 198726.2, "close_time": 1770782399999, "quote_volume": 197872.2205, "trades": 757, "taker_buy_base": 106136.1, "taker_buy_quote": 105757.6357 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.99, "high": 0.991, "low": 0.954, "close": 0.955, "volume": 1041905.5, "close_time": 1770796799999, "quote_volume": 1007849.5278, "trades": 2722, "taker_buy_base": 375328.3, "taker_buy_quote": 362829.9508 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.954, "high": 0.961, "low": 0.941, "close": 0.959, "volume": 527573.1, "close_time": 1770811199999, "quote_volume": 501892.6769, "trades": 1250, "taker_buy_base": 250660.8, "taker_buy_quote": 239069.1695 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.959, "high": 0.998, "low": 0.938, "close": 0.947, "volume": 722692.6, "close_time": 1770825599999, "quote_volume": 696702.8771, "trades": 2211, "taker_buy_base": 407626.9, "taker_buy_quote": 392624.1227 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.947, "high": 0.976, "low": 0.944, "close": 0.966, "volume": 262212.8, "close_time": 1770839999999, "quote_volume": 251464.8075, "trades": 1193, "taker_buy_base": 127668.6, "taker_buy_quote": 122490.9179 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.966, "high": 0.986, "low": 0.954, "close": 0.961, "volume": 298570.3, "close_time": 1770854399999, "quote_volume": 289316.0307, "trades": 1008, "taker_buy_base": 166011.4, "taker_buy_quote": 160974.919 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 0.978, "low": 0.961, "close": 0.976, "volume": 418332.4, "close_time": 1770868799999, "quote_volume": 406122.6645, "trades": 1251, "taker_buy_base": 217167.7, "taker_buy_quote": 211017.6625 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.975, "high": 0.989, "low": 0.963, "close": 0.989, "volume": 193236.2, "close_time": 1770883199999, "quote_volume": 188526.0042, "trades": 860, "taker_buy_base": 96688.1, "taker_buy_quote": 94323.4102 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.989, "high": 1.011, "low": 0.98, "close": 0.993, "volume": 322391.1, "close_time": 1770897599999, "quote_volume": 321126.975, "trades": 1267, "taker_buy_base": 189406.3, "taker_buy_quote": 188672.1129 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.994, "high": 0.994, "low": 0.952, "close": 0.955, "volume": 594167.9, "close_time": 1770911999999, "quote_volume": 573437.6135, "trades": 1754, "taker_buy_base": 276410.3, "taker_buy_quote": 266702.0442 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.957, "high": 0.966, "low": 0.934, "close": 0.954, "volume": 566907.1, "close_time": 1770926399999, "quote_volume": 536752.7201, "trades": 1795, "taker_buy_base": 247983.2, "taker_buy_quote": 234854.4372 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.954, "high": 0.964, "low": 0.94, "close": 0.962, "volume": 243172.2, "close_time": 1770940799999, "quote_volume": 231396.9018, "trades": 885, "taker_buy_base": 92991.2, "taker_buy_quote": 88437.347 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.963, "high": 0.968, "low": 0.955, "close": 0.962, "volume": 234583.7, "close_time": 1770955199999, "quote_volume": 225788.8829, "trades": 946, "taker_buy_base": 134117.4, "taker_buy_quote": 129088.9817 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.962, "high": 0.989, "low": 0.958, "close": 0.979, "volume": 417356.4, "close_time": 1770969599999, "quote_volume": 406777.3928, "trades": 1247, "taker_buy_base": 228561.2, "taker_buy_quote": 222779.9304 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.979, "high": 0.99, "low": 0.976, "close": 0.979, "volume": 367048.0, "close_time": 1770983999999, "quote_volume": 360762.1326, "trades": 987, "taker_buy_base": 197633.2, "taker_buy_quote": 194420.1774 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.979, "high": 1.027, "low": 0.972, "close": 1.009, "volume": 991080.1, "close_time": 1770998399999, "quote_volume": 986593.6672, "trades": 2855, "taker_buy_base": 591173.8, "taker_buy_quote": 588482.2288 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.009, "high": 1.028, "low": 1.007, "close": 1.023, "volume": 525108.5, "close_time": 1771012799999, "quote_volume": 535426.3974, "trades": 1474, "taker_buy_base": 267056.8, "taker_buy_quote": 272273.383 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.023, "high": 1.03, "low": 1.018, "close": 1.023, "volume": 233524.1, "close_time": 1771027199999, "quote_volume": 239098.4535, "trades": 820, "taker_buy_base": 117518.3, "taker_buy_quote": 120308.3454 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.023, "high": 1.029, "low": 1.02, "close": 1.028, "volume": 286528.4, "close_time": 1771041599999, "quote_volume": 293692.5244, "trades": 876, "taker_buy_base": 147032.9, "taker_buy_quote": 150660.3152 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.028, "high": 1.032, "low": 1.016, "close": 1.03, "volume": 396607.8, "close_time": 1771055999999, "quote_volume": 406589.9789, "trades": 931, "taker_buy_base": 205150.7, "taker_buy_quote": 210366.4127 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.031, "high": 1.054, "low": 1.03, "close": 1.053, "volume": 377446.2, "close_time": 1771070399999, "quote_volume": 392966.4702, "trades": 1123, "taker_buy_base": 200610.7, "taker_buy_quote": 208918.9441 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.053, "high": 1.069, "low": 1.044, "close": 1.068, "volume": 514871.3, "close_time": 1771084799999, "quote_volume": 544072.9622, "trades": 1609, "taker_buy_base": 251024.8, "taker_buy_quote": 265384.8725 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.068, "high": 1.095, "low": 1.058, "close": 1.091, "volume": 567315.7, "close_time": 1771099199999, "quote_volume": 611014.7921, "trades": 1918, "taker_buy_base": 309024.7, "taker_buy_quote": 332912.5738 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.091, "high": 1.101, "low": 1.081, "close": 1.085, "volume": 371256.0, "close_time": 1771113599999, "quote_volume": 404679.8246, "trades": 1269, "taker_buy_base": 168284.5, "taker_buy_quote": 183428.5419 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.086, "low": 1.058, "close": 1.072, "volume": 316853.0, "close_time": 1771127999999, "quote_volume": 339878.0143, "trades": 1343, "taker_buy_base": 139828.0, "taker_buy_quote": 150103.5067 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.073, "high": 1.09, "low": 1.072, "close": 1.087, "volume": 195391.1, "close_time": 1771142399999, "quote_volume": 211147.2568, "trades": 1074, "taker_buy_base": 101782.5, "taker_buy_quote": 110017.3708 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.088, "high": 1.09, "low": 1.067, "close": 1.083, "volume": 186026.8, "close_time": 1771156799999, "quote_volume": 200397.2273, "trades": 1150, "taker_buy_base": 80177.5, "taker_buy_quote": 86439.379 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.082, "high": 1.085, "low": 1.047, "close": 1.058, "volume": 448730.3, "close_time": 1771171199999, "quote_volume": 476219.9845, "trades": 1893, "taker_buy_base": 185383.6, "taker_buy_quote": 196675.2511 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.057, "high": 1.058, "low": 1.031, "close": 1.04, "volume": 346084.2, "close_time": 1771185599999, "quote_volume": 360993.2094, "trades": 1478, "taker_buy_base": 170208.4, "taker_buy_quote": 177456.291 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.039, "high": 1.056, "low": 1.036, "close": 1.055, "volume": 139720.4, "close_time": 1771199999999, "quote_volume": 146226.6021, "trades": 628, "taker_buy_base": 60900.2, "taker_buy_quote": 63819.7376 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.062, "low": 1.044, "close": 1.049, "volume": 248163.3, "close_time": 1771214399999, "quote_volume": 261748.1608, "trades": 1072, "taker_buy_base": 122220.9, "taker_buy_quote": 128898.1373 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.049, "high": 1.058, "low": 1.04, "close": 1.043, "volume": 117669.9, "close_time": 1771228799999, "quote_volume": 123374.727, "trades": 659, "taker_buy_base": 65963.8, "taker_buy_quote": 69166.8356 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.043, "high": 1.055, "low": 1.032, "close": 1.047, "volume": 360646.8, "close_time": 1771243199999, "quote_volume": 377064.0508, "trades": 1230, "taker_buy_base": 124411.4, "taker_buy_quote": 130136.5494 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.047, "high": 1.074, "low": 1.025, "close": 1.031, "volume": 345506.5, "close_time": 1771257599999, "quote_volume": 363296.5342, "trades": 1654, "taker_buy_base": 149596.7, "taker_buy_quote": 157540.5498 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.03, "high": 1.058, "low": 1.03, "close": 1.054, "volume": 217864.7, "close_time": 1771271999999, "quote_volume": 227668.9211, "trades": 1114, "taker_buy_base": 122988.6, "taker_buy_quote": 128653.7477 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.055, "high": 1.066, "low": 1.05, "close": 1.058, "volume": 289961.9, "close_time": 1771286399999, "quote_volume": 307218.3184, "trades": 1102, "taker_buy_base": 184963.4, "taker_buy_quote": 196153.196 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.057, "high": 1.062, "low": 1.044, "close": 1.055, "volume": 140896.8, "close_time": 1771300799999, "quote_volume": 148466.0866, "trades": 1420, "taker_buy_base": 69078.3, "taker_buy_quote": 72831.2751 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.054, "high": 1.061, "low": 1.041, "close": 1.054, "volume": 100239.9, "close_time": 1771315199999, "quote_volume": 105362.9408, "trades": 1430, "taker_buy_base": 43473.9, "taker_buy_quote": 45721.3701 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.053, "high": 1.057, "low": 1.045, "close": 1.056, "volume": 120477.3, "close_time": 1771329599999, "quote_volume": 126776.8913, "trades": 1242, "taker_buy_base": 57354.4, "taker_buy_quote": 60349.5837 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.055, "high": 1.067, "low": 1.029, "close": 1.04, "volume": 607972.5, "close_time": 1771343999999, "quote_volume": 636340.7763, "trades": 3437, "taker_buy_base": 346980.5, "taker_buy_quote": 363427.332 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.039, "high": 1.058, "low": 1.028, "close": 1.046, "volume": 404039.2, "close_time": 1771358399999, "quote_volume": 422205.4602, "trades": 2372, "taker_buy_base": 172419.2, "taker_buy_quote": 180098.7625 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.045, "high": 1.048, "low": 1.035, "close": 1.044, "volume": 150342.1, "close_time": 1771372799999, "quote_volume": 156739.4723, "trades": 1365, "taker_buy_base": 81325.4, "taker_buy_quote": 84779.5928 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.051, "low": 1.037, "close": 1.049, "volume": 119197.1, "close_time": 1771387199999, "quote_volume": 124477.4716, "trades": 1352, "taker_buy_base": 63509.5, "taker_buy_quote": 66322.5405 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.05, "high": 1.053, "low": 1.042, "close": 1.051, "volume": 88766.0, "close_time": 1771401599999, "quote_volume": 92981.2629, "trades": 1338, "taker_buy_base": 49739.3, "taker_buy_quote": 52108.7751 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.05, "high": 1.059, "low": 1.036, "close": 1.041, "volume": 230227.9, "close_time": 1771415999999, "quote_volume": 241898.9584, "trades": 1910, "taker_buy_base": 135027.1, "taker_buy_quote": 141971.6187 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.04, "high": 1.065, "low": 1.03, "close": 1.053, "volume": 427189.2, "close_time": 1771430399999, "quote_volume": 446574.5853, "trades": 2528, "taker_buy_base": 210680.7, "taker_buy_quote": 220599.0638 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.052, "high": 1.054, "low": 1.012, "close": 1.019, "volume": 466673.6, "close_time": 1771444799999, "quote_volume": 481927.6489, "trades": 2241, "taker_buy_base": 163160.7, "taker_buy_quote": 168511.9143 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.018, "high": 1.027, "low": 1.005, "close": 1.016, "volume": 162336.6, "close_time": 1771459199999, "quote_volume": 164557.5587, "trades": 1347, "taker_buy_base": 78841.9, "taker_buy_quote": 79917.7029 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.017, "high": 1.018, "low": 1.003, "close": 1.014, "volume": 158818.6, "close_time": 1771473599999, "quote_volume": 160664.1361, "trades": 1315, "taker_buy_base": 61424.4, "taker_buy_quote": 62137.4122 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.014, "high": 1.023, "low": 1.009, "close": 1.02, "volume": 109523.6, "close_time": 1771487999999, "quote_volume": 111297.9802, "trades": 1159, "taker_buy_base": 61569.4, "taker_buy_quote": 62588.9206 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.02, "high": 1.02, "low": 1.002, "close": 1.006, "volume": 115522.0, "close_time": 1771502399999, "quote_volume": 116532.0071, "trades": 1212, "taker_buy_base": 47137.0, "taker_buy_quote": 47527.7812 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.006, "high": 1.01, "low": 0.99, "close": 0.992, "volume": 207549.8, "close_time": 1771516799999, "quote_volume": 207130.6205, "trades": 1491, "taker_buy_base": 104243.1, "taker_buy_quote": 104091.414 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.993, "high": 1.009, "low": 0.98, "close": 1.001, "volume": 326012.3, "close_time": 1771531199999, "quote_volume": 324336.1366, "trades": 1692, "taker_buy_base": 178878.7, "taker_buy_quote": 177988.6018 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.001, "high": 1.008, "low": 0.996, "close": 1.007, "volume": 141574.3, "close_time": 1771545599999, "quote_volume": 141733.0361, "trades": 1107, "taker_buy_base": 76903.6, "taker_buy_quote": 76984.177 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.014, "low": 1.004, "close": 1.011, "volume": 163698.1, "close_time": 1771559999999, "quote_volume": 165228.8197, "trades": 1251, "taker_buy_base": 85224.5, "taker_buy_quote": 86053.15 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.011, "high": 1.02, "low": 1.002, "close": 1.016, "volume": 155130.5, "close_time": 1771574399999, "quote_volume": 157103.4711, "trades": 1097, "taker_buy_base": 98829.4, "taker_buy_quote": 100167.8258 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.016, "high": 1.024, "low": 1.008, "close": 1.015, "volume": 181083.8, "close_time": 1771588799999, "quote_volume": 183954.6959, "trades": 1446, "taker_buy_base": 87889.0, "taker_buy_quote": 89313.3846 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.014, "high": 1.055, "low": 1.003, "close": 1.04, "volume": 350852.2, "close_time": 1771603199999, "quote_volume": 361150.9236, "trades": 2220, "taker_buy_base": 160997.5, "taker_buy_quote": 166189.7733 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.04, "high": 1.046, "low": 1.017, "close": 1.041, "volume": 453173.1, "close_time": 1771617599999, "quote_volume": 469022.9055, "trades": 2293, "taker_buy_base": 189761.1, "taker_buy_quote": 197009.616 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.04, "high": 1.055, "low": 1.038, "close": 1.054, "volume": 92226.1, "close_time": 1771631999999, "quote_volume": 96681.0352, "trades": 1085, "taker_buy_base": 54744.7, "taker_buy_quote": 57429.9278 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.065, "low": 1.042, "close": 1.058, "volume": 164780.0, "close_time": 1771646399999, "quote_volume": 173318.9413, "trades": 1406, "taker_buy_base": 78218.0, "taker_buy_quote": 82253.2344 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.058, "high": 1.075, "low": 1.056, "close": 1.067, "volume": 134528.6, "close_time": 1771660799999, "quote_volume": 143752.9607, "trades": 1352, "taker_buy_base": 67989.8, "taker_buy_quote": 72663.7724 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.067, "high": 1.108, "low": 1.067, "close": 1.092, "volume": 679630.7, "close_time": 1771675199999, "quote_volume": 742471.2607, "trades": 2858, "taker_buy_base": 306505.7, "taker_buy_quote": 334714.8289 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.092, "high": 1.095, "low": 1.059, "close": 1.061, "volume": 233768.1, "close_time": 1771689599999, "quote_volume": 251076.8775, "trades": 1609, "taker_buy_base": 105476.0, "taker_buy_quote": 113287.6493 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.06, "high": 1.06, "low": 1.049, "close": 1.055, "volume": 166992.1, "close_time": 1771703999999, "quote_volume": 175829.107, "trades": 1285, "taker_buy_base": 78589.2, "taker_buy_quote": 82779.0444 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.054, "high": 1.063, "low": 1.05, "close": 1.058, "volume": 147978.3, "close_time": 1771718399999, "quote_volume": 156417.5467, "trades": 1299, "taker_buy_base": 66935.7, "taker_buy_quote": 70760.4583 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.026, "close": 1.032, "volume": 249616.4, "close_time": 1771732799999, "quote_volume": 259578.9308, "trades": 1746, "taker_buy_base": 106029.9, "taker_buy_quote": 110125.6389 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.031, "high": 1.037, "low": 1.026, "close": 1.032, "volume": 96747.9, "close_time": 1771747199999, "quote_volume": 99849.3311, "trades": 1073, "taker_buy_base": 48789.1, "taker_buy_quote": 50390.2723 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.032, "high": 1.035, "low": 1.024, "close": 1.03, "volume": 69803.1, "close_time": 1771761599999, "quote_volume": 71870.1414, "trades": 975, "taker_buy_base": 45506.7, "taker_buy_quote": 46867.517 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.028, "high": 1.029, "low": 1.005, "close": 1.016, "volume": 202741.2, "close_time": 1771775999999, "quote_volume": 205991.6008, "trades": 1549, "taker_buy_base": 102142.2, "taker_buy_quote": 103770.049 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.015, "high": 1.022, "low": 1.01, "close": 1.012, "volume": 101964.0, "close_time": 1771790399999, "quote_volume": 103436.7507, "trades": 1163, "taker_buy_base": 54802.1, "taker_buy_quote": 55573.6204 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.012, "high": 1.023, "low": 1.004, "close": 1.022, "volume": 92629.6, "close_time": 1771804799999, "quote_volume": 93805.8982, "trades": 1086, "taker_buy_base": 57472.7, "taker_buy_quote": 58260.5582 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.022, "high": 1.029, "low": 0.972, "close": 0.987, "volume": 446859.0, "close_time": 1771819199999, "quote_volume": 444272.1729, "trades": 2364, "taker_buy_base": 223692.8, "taker_buy_quote": 222563.6703 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.987, "high": 1.02, "low": 0.981, "close": 1.003, "volume": 232303.3, "close_time": 1771833599999, "quote_volume": 233681.7734, "trades": 1605, "taker_buy_base": 110235.3, "taker_buy_quote": 110785.7012 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.002, "high": 1.016, "low": 0.994, "close": 1.009, "volume": 187789.5, "close_time": 1771847999999, "quote_volume": 189491.257, "trades": 1399, "taker_buy_base": 77742.6, "taker_buy_quote": 78507.7559 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.009, "high": 1.021, "low": 0.986, "close": 0.987, "volume": 239302.8, "close_time": 1771862399999, "quote_volume": 239178.3326, "trades": 1689, "taker_buy_base": 95810.9, "taker_buy_quote": 95997.9295 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.986, "high": 0.991, "low": 0.968, "close": 0.972, "volume": 229608.5, "close_time": 1771876799999, "quote_volume": 224802.0623, "trades": 1932, "taker_buy_base": 135906.4, "taker_buy_quote": 133126.32 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.972, "high": 0.988, "low": 0.963, "close": 0.981, "volume": 386654.1, "close_time": 1771891199999, "quote_volume": 376905.2096, "trades": 1630, "taker_buy_base": 161010.9, "taker_buy_quote": 157516.4575 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.992, "low": 0.966, "close": 0.977, "volume": 373188.1, "close_time": 1771905599999, "quote_volume": 366728.5837, "trades": 2193, "taker_buy_base": 205437.8, "taker_buy_quote": 201997.7581 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.977, "high": 0.979, "low": 0.967, "close": 0.973, "volume": 141420.1, "close_time": 1771919999999, "quote_volume": 137554.3023, "trades": 1227, "taker_buy_base": 63104.9, "taker_buy_quote": 61398.573 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.973, "high": 0.979, "low": 0.968, "close": 0.972, "volume": 88691.1, "close_time": 1771934399999, "quote_volume": 86408.6598, "trades": 1373, "taker_buy_base": 54031.5, "taker_buy_quote": 52663.2746 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.972, "high": 0.981, "low": 0.954, "close": 0.974, "volume": 294175.1, "close_time": 1771948799999, "quote_volume": 285215.1406, "trades": 1801, "taker_buy_base": 133458.2, "taker_buy_quote": 129489.2326 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.973, "high": 0.991, "low": 0.972, "close": 0.977, "volume": 219161.1, "close_time": 1771963199999, "quote_volume": 215019.987, "trades": 1521, "taker_buy_base": 104847.7, "taker_buy_quote": 102859.5492 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.976, "high": 0.98, "low": 0.961, "close": 0.967, "volume": 98191.1, "close_time": 1771977599999, "quote_volume": 95494.088, "trades": 1062, "taker_buy_base": 57000.1, "taker_buy_quote": 55483.8311 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.968, "high": 1.013, "low": 0.966, "close": 0.988, "volume": 335900.4, "close_time": 1771991999999, "quote_volume": 333066.7154, "trades": 2063, "taker_buy_base": 153018.9, "taker_buy_quote": 151464.8062 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.988, "high": 0.994, "low": 0.977, "close": 0.994, "volume": 192731.3, "close_time": 1772006399999, "quote_volume": 190140.307, "trades": 1491, "taker_buy_base": 118663.8, "taker_buy_quote": 117088.3619 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.994, "high": 1.03, "low": 0.992, "close": 1.029, "volume": 280277.1, "close_time": 1772020799999, "quote_volume": 283755.9066, "trades": 1781, "taker_buy_base": 135017.6, "taker_buy_quote": 136648.9676 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.029, "high": 1.114, "low": 1.029, "close": 1.105, "volume": 943507.8, "close_time": 1772035199999, "quote_volume": 1019713.2898, "trades": 3965, "taker_buy_base": 464273.3, "taker_buy_quote": 500968.2302 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.106, "high": 1.201, "low": 1.106, "close": 1.2, "volume": 1454705.7, "close_time": 1772049599999, "quote_volume": 1686530.6781, "trades": 7463, "taker_buy_base": 590667.7, "taker_buy_quote": 685602.8189 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.2, "high": 1.26, "low": 1.164, "close": 1.172, "volume": 1931580.8, "close_time": 1772063999999, "quote_volume": 2358996.766, "trades": 7275, "taker_buy_base": 907018.5, "taker_buy_quote": 1109096.9863 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.173, "high": 1.184, "low": 1.15, "close": 1.16, "volume": 395217.3, "close_time": 1772078399999, "quote_volume": 462167.8163, "trades": 2985, "taker_buy_base": 212974.2, "taker_buy_quote": 249092.7976 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.159, "high": 1.172, "low": 1.126, "close": 1.132, "volume": 348483.1, "close_time": 1772092799999, "quote_volume": 399784.4332, "trades": 2338, "taker_buy_base": 126660.1, "taker_buy_quote": 145625.8297 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.132, "high": 1.143, "low": 1.12, "close": 1.122, "volume": 332124.7, "close_time": 1772107199999, "quote_volume": 376414.686, "trades": 2170, "taker_buy_base": 193746.9, "taker_buy_quote": 219814.81 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.122, "high": 1.159, "low": 1.109, "close": 1.12, "volume": 703532.8, "close_time": 1772121599999, "quote_volume": 797770.8968, "trades": 3340, "taker_buy_base": 312608.5, "taker_buy_quote": 355056.1865 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.12, "high": 1.123, "low": 1.085, "close": 1.119, "volume": 535586.4, "close_time": 1772135999999, "quote_volume": 590593.884, "trades": 3006, "taker_buy_base": 240803.2, "taker_buy_quote": 265896.5061 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.118, "high": 1.135, "low": 1.105, "close": 1.128, "volume": 178629.6, "close_time": 1772150399999, "quote_volume": 200059.9862, "trades": 1564, "taker_buy_base": 107483.2, "taker_buy_quote": 120528.1364 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.127, "high": 1.132, "low": 1.11, "close": 1.129, "volume": 175115.2, "close_time": 1772164799999, "quote_volume": 196303.8765, "trades": 1632, "taker_buy_base": 83507.7, "taker_buy_quote": 93685.5128 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.129, "high": 1.148, "low": 1.128, "close": 1.142, "volume": 275211.6, "close_time": 1772179199999, "quote_volume": 313766.5806, "trades": 2073, "taker_buy_base": 123734.1, "taker_buy_quote": 141123.0139 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.141, "high": 1.145, "low": 1.12, "close": 1.123, "volume": 380870.5, "close_time": 1772193599999, "quote_volume": 432340.6634, "trades": 2185, "taker_buy_base": 175240.0, "taker_buy_quote": 199003.7854 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.124, "high": 1.124, "low": 1.099, "close": 1.108, "volume": 560165.8, "close_time": 1772207999999, "quote_volume": 620665.5867, "trades": 2740, "taker_buy_base": 222050.6, "taker_buy_quote": 246205.9582 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.108, "high": 1.112, "low": 1.082, "close": 1.087, "volume": 388994.8, "close_time": 1772222399999, "quote_volume": 426089.2678, "trades": 2262, "taker_buy_base": 202065.9, "taker_buy_quote": 221574.3185 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.087, "high": 1.096, "low": 1.072, "close": 1.094, "volume": 258939.6, "close_time": 1772236799999, "quote_volume": 281057.0596, "trades": 1673, "taker_buy_base": 148230.3, "taker_buy_quote": 161008.1903 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.097, "low": 1.08, "close": 1.086, "volume": 304810.9, "close_time": 1772251199999, "quote_volume": 332492.3379, "trades": 1703, "taker_buy_base": 181965.0, "taker_buy_quote": 198674.7209 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.086, "high": 1.086, "low": 1.028, "close": 1.057, "volume": 610814.8, "close_time": 1772265599999, "quote_volume": 646852.5206, "trades": 3198, "taker_buy_base": 267898.3, "taker_buy_quote": 282931.8895 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.056, "high": 1.069, "low": 1.038, "close": 1.045, "volume": 768602.7, "close_time": 1772279999999, "quote_volume": 806174.0718, "trades": 3211, "taker_buy_base": 335549.8, "taker_buy_quote": 352840.2994 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.046, "high": 1.077, "low": 1.044, "close": 1.067, "volume": 480479.3, "close_time": 1772294399999, "quote_volume": 510518.5672, "trades": 2570, "taker_buy_base": 257004.4, "taker_buy_quote": 273006.9033 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.067, "high": 1.136, "low": 1.065, "close": 1.126, "volume": 1124872.5, "close_time": 1772308799999, "quote_volume": 1231211.447, "trades": 4575, "taker_buy_base": 612751.7, "taker_buy_quote": 671236.1888 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.126, "high": 1.174, "low": 1.125, "close": 1.173, "volume": 1557343.4, "close_time": 1772323199999, "quote_volume": 1792363.5452, "trades": 5239, "taker_buy_base": 836235.5, "taker_buy_quote": 962812.0048 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.195, "low": 1.129, "close": 1.152, "volume": 999773.1, "close_time": 1772337599999, "quote_volume": 1162723.5142, "trades": 4771, "taker_buy_base": 461523.4, "taker_buy_quote": 538076.2559 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.152, "high": 1.205, "low": 1.14, "close": 1.203, "volume": 561520.2, "close_time": 1772351999999, "quote_volume": 659798.9916, "trades": 3300, "taker_buy_base": 271165.9, "taker_buy_quote": 318494.0628 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.204, "high": 1.211, "low": 1.146, "close": 1.149, "volume": 556876.4, "close_time": 1772366399999, "quote_volume": 652538.1759, "trades": 3168, "taker_buy_base": 248665.5, "taker_buy_quote": 291132.27 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.149, "high": 1.183, "low": 1.137, "close": 1.153, "volume": 424346.8, "close_time": 1772380799999, "quote_volume": 491116.1109, "trades": 2724, "taker_buy_base": 235078.9, "taker_buy_quote": 272147.2911 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.153, "high": 1.161, "low": 1.129, "close": 1.13, "volume": 332841.7, "close_time": 1772395199999, "quote_volume": 380543.0642, "trades": 2622, "taker_buy_base": 156095.5, "taker_buy_quote": 178509.0869 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.131, "high": 1.157, "low": 1.113, "close": 1.15, "volume": 479945.5, "close_time": 1772409599999, "quote_volume": 545633.8116, "trades": 3145, "taker_buy_base": 257759.1, "taker_buy_quote": 293481.6246 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.202, "low": 1.143, "close": 1.195, "volume": 664663.9, "close_time": 1772423999999, "quote_volume": 781689.1444, "trades": 4000, "taker_buy_base": 348141.1, "taker_buy_quote": 409994.3629 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.195, "high": 1.226, "low": 1.175, "close": 1.202, "volume": 1589049.8, "close_time": 1772438399999, "quote_volume": 1912405.9224, "trades": 6774, "taker_buy_base": 823395.4, "taker_buy_quote": 990949.5912 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.204, "high": 1.215, "low": 1.171, "close": 1.202, "volume": 1289977.6, "close_time": 1772452799999, "quote_volume": 1533129.8142, "trades": 5004, "taker_buy_base": 591233.9, "taker_buy_quote": 703278.0163 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.202, "high": 1.325, "low": 1.2, "close": 1.307, "volume": 2328467.4, "close_time": 1772467199999, "quote_volume": 2936985.5697, "trades": 10332, "taker_buy_base": 1224770.7, "taker_buy_quote": 1542679.1642 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.308, "high": 1.343, "low": 1.278, "close": 1.328, "volume": 1626308.7, "close_time": 1772481599999, "quote_volume": 2141539.1059, "trades": 8398, "taker_buy_base": 821515.2, "taker_buy_quote": 1082162.4075 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.33, "high": 1.415, "low": 1.311, "close": 1.361, "volume": 1930716.8, "close_time": 1772495999999, "quote_volume": 2631764.7204, "trades": 8200, "taker_buy_base": 1011731.2, "taker_buy_quote": 1379340.543 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.424, "low": 1.347, "close": 1.42, "volume": 1083644.8, "close_time": 1772510399999, "quote_volume": 1502519.1772, "trades": 6182, "taker_buy_base": 528423.9, "taker_buy_quote": 732906.6677 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.421, "high": 1.455, "low": 1.335, "close": 1.343, "volume": 1540567.2, "close_time": 1772524799999, "quote_volume": 2145039.0466, "trades": 6932, "taker_buy_base": 673796.3, "taker_buy_quote": 938369.9921 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.343, "high": 1.412, "low": 1.319, "close": 1.331, "volume": 1529429.2, "close_time": 1772539199999, "quote_volume": 2075987.914, "trades": 6578, "taker_buy_base": 718995.5, "taker_buy_quote": 976937.1613 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.398, "low": 1.318, "close": 1.392, "volume": 1332201.2, "close_time": 1772553599999, "quote_volume": 1805363.2584, "trades": 6214, "taker_buy_base": 643676.7, "taker_buy_quote": 872827.7769 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.392, "high": 1.411, "low": 1.35, "close": 1.366, "volume": 896808.2, "close_time": 1772567999999, "quote_volume": 1238960.4105, "trades": 4829, "taker_buy_base": 411530.8, "taker_buy_quote": 568963.8712 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.366, "high": 1.374, "low": 1.342, "close": 1.358, "volume": 395721.9, "close_time": 1772582399999, "quote_volume": 536392.4836, "trades": 1881, "taker_buy_base": 167328.2, "taker_buy_quote": 227006.9033 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.415, "low": 1.348, "close": 1.397, "volume": 720770.5, "close_time": 1772596799999, "quote_volume": 999953.6612, "trades": 3695, "taker_buy_base": 351711.5, "taker_buy_quote": 487718.5427 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.396, "high": 1.397, "low": 1.338, "close": 1.367, "volume": 717370.7, "close_time": 1772611199999, "quote_volume": 981341.5776, "trades": 3039, "taker_buy_base": 348758.0, "taker_buy_quote": 477208.9566 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.366, "high": 1.412, "low": 1.335, "close": 1.338, "volume": 1147158.2, "close_time": 1772625599999, "quote_volume": 1581591.5703, "trades": 5307, "taker_buy_base": 518988.2, "taker_buy_quote": 717132.2736 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.337, "high": 1.376, "low": 1.326, "close": 1.359, "volume": 1038829.9, "close_time": 1772639999999, "quote_volume": 1397092.2822, "trades": 4222, "taker_buy_base": 540514.3, "taker_buy_quote": 726898.173 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.359, "high": 1.359, "low": 1.301, "close": 1.327, "volume": 874084.8, "close_time": 1772654399999, "quote_volume": 1158093.2937, "trades": 3605, "taker_buy_base": 416415.1, "taker_buy_quote": 552194.4359 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.327, "high": 1.33, "low": 1.303, "close": 1.312, "volume": 320357.9, "close_time": 1772668799999, "quote_volume": 421417.7694, "trades": 1586, "taker_buy_base": 135869.9, "taker_buy_quote": 178761.1481 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.312, "low": 1.242, "close": 1.281, "volume": 771503.6, "close_time": 1772683199999, "quote_volume": 978697.5009, "trades": 3842, "taker_buy_base": 339102.8, "taker_buy_quote": 430227.5939 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.281, "high": 1.297, "low": 1.268, "close": 1.296, "volume": 437195.4, "close_time": 1772697599999, "quote_volume": 562018.2196, "trades": 1964, "taker_buy_base": 211156.4, "taker_buy_quote": 271399.852 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.297, "high": 1.33, "low": 1.28, "close": 1.291, "volume": 632087.3, "close_time": 1772711999999, "quote_volume": 824551.0048, "trades": 3007, "taker_buy_base": 336977.8, "taker_buy_quote": 439541.7748 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.291, "high": 1.305, "low": 1.265, "close": 1.271, "volume": 369256.5, "close_time": 1772726399999, "quote_volume": 474820.2932, "trades": 2211, "taker_buy_base": 167847.7, "taker_buy_quote": 215928.3638 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.27, "high": 1.286, "low": 1.25, "close": 1.262, "volume": 585735.6, "close_time": 1772740799999, "quote_volume": 744161.7586, "trades": 3251, "taker_buy_base": 254207.0, "taker_buy_quote": 322930.2367 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.263, "high": 1.288, "low": 1.26, "close": 1.272, "volume": 244591.2, "close_time": 1772755199999, "quote_volume": 312553.2004, "trades": 1809, "taker_buy_base": 131863.7, "taker_buy_quote": 168460.6738 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.272, "high": 1.3, "low": 1.262, "close": 1.283, "volume": 379609.3, "close_time": 1772769599999, "quote_volume": 486766.6787, "trades": 2123, "taker_buy_base": 227612.5, "taker_buy_quote": 291935.6264 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.283, "high": 1.284, "low": 1.257, "close": 1.269, "volume": 236272.0, "close_time": 1772783999999, "quote_volume": 300091.2792, "trades": 1675, "taker_buy_base": 150968.6, "taker_buy_quote": 191837.0547 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.27, "high": 1.272, "low": 1.246, "close": 1.252, "volume": 214692.7, "close_time": 1772798399999, "quote_volume": 270695.3017, "trades": 1549, "taker_buy_base": 109287.9, "taker_buy_quote": 137766.9487 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.269, "low": 1.225, "close": 1.23, "volume": 537979.0, "close_time": 1772812799999, "quote_volume": 670528.3293, "trades": 3470, "taker_buy_base": 242103.4, "taker_buy_quote": 301843.5031 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.23, "high": 1.244, "low": 1.216, "close": 1.231, "volume": 413466.9, "close_time": 1772827199999, "quote_volume": 507972.5539, "trades": 2309, "taker_buy_base": 176241.8, "taker_buy_quote": 216479.9702 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.231, "high": 1.244, "low": 1.226, "close": 1.227, "volume": 144680.4, "close_time": 1772841599999, "quote_volume": 178865.7112, "trades": 877, "taker_buy_base": 76470.8, "taker_buy_quote": 94568.7289 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.226, "close": 1.235, "volume": 124789.5, "close_time": 1772855999999, "quote_volume": 154449.518, "trades": 851, "taker_buy_base": 66773.5, "taker_buy_quote": 82600.3461 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.234, "high": 1.236, "low": 1.209, "close": 1.214, "volume": 147783.7, "close_time": 1772870399999, "quote_volume": 180032.127, "trades": 1095, "taker_buy_base": 60099.5, "taker_buy_quote": 73277.0872 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.216, "high": 1.229, "low": 1.215, "close": 1.221, "volume": 132323.5, "close_time": 1772884799999, "quote_volume": 161467.9898, "trades": 783, "taker_buy_base": 70097.0, "taker_buy_quote": 85581.6283 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.222, "high": 1.238, "low": 1.217, "close": 1.222, "volume": 241753.8, "close_time": 1772899199999, "quote_volume": 296589.8326, "trades": 1208, "taker_buy_base": 126478.8, "taker_buy_quote": 155144.8361 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.22, "high": 1.233, "low": 1.205, "close": 1.209, "volume": 173769.6, "close_time": 1772913599999, "quote_volume": 212000.7807, "trades": 980, "taker_buy_base": 68335.2, "taker_buy_quote": 83413.0311 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.22, "low": 1.207, "close": 1.214, "volume": 221096.8, "close_time": 1772927999999, "quote_volume": 267945.6851, "trades": 745, "taker_buy_base": 57335.5, "taker_buy_quote": 69575.157 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.219, "low": 1.2, "close": 1.216, "volume": 211178.5, "close_time": 1772942399999, "quote_volume": 255918.4327, "trades": 939, "taker_buy_base": 106230.2, "taker_buy_quote": 128783.7713 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.216, "high": 1.218, "low": 1.195, "close": 1.202, "volume": 177510.4, "close_time": 1772956799999, "quote_volume": 214102.3894, "trades": 727, "taker_buy_base": 87461.8, "taker_buy_quote": 105437.7916 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.202, "high": 1.255, "low": 1.198, "close": 1.245, "volume": 524623.5, "close_time": 1772971199999, "quote_volume": 648312.3353, "trades": 2157, "taker_buy_base": 259657.9, "taker_buy_quote": 320517.4252 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.242, "high": 1.256, "low": 1.21, "close": 1.216, "volume": 450942.3, "close_time": 1772985599999, "quote_volume": 557099.9039, "trades": 2209, "taker_buy_base": 246764.1, "taker_buy_quote": 305183.665 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.215, "high": 1.239, "low": 1.205, "close": 1.232, "volume": 287800.8, "close_time": 1772999999999, "quote_volume": 350538.1295, "trades": 1395, "taker_buy_base": 127078.3, "taker_buy_quote": 154764.7848 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.232, "high": 1.239, "low": 1.188, "close": 1.212, "volume": 386723.4, "close_time": 1773014399999, "quote_volume": 470120.6178, "trades": 1679, "taker_buy_base": 181038.3, "taker_buy_quote": 220643.5347 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.269, "low": 1.204, "close": 1.24, "volume": 322399.7, "close_time": 1773028799999, "quote_volume": 398621.7085, "trades": 1830, "taker_buy_base": 187943.8, "taker_buy_quote": 232937.9274 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.24, "high": 1.257, "low": 1.219, "close": 1.241, "volume": 271749.9, "close_time": 1773043199999, "quote_volume": 337024.7971, "trades": 1500, "taker_buy_base": 151368.6, "taker_buy_quote": 187679.3256 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.242, "high": 1.258, "low": 1.219, "close": 1.231, "volume": 311965.6, "close_time": 1773057599999, "quote_volume": 387130.3292, "trades": 1538, "taker_buy_base": 155580.3, "taker_buy_quote": 193282.8262 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.231, "high": 1.268, "low": 1.225, "close": 1.255, "volume": 453268.9, "close_time": 1773071999999, "quote_volume": 567638.5073, "trades": 2077, "taker_buy_base": 288412.1, "taker_buy_quote": 361152.6766 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.254, "high": 1.281, "low": 1.235, "close": 1.253, "volume": 437265.6, "close_time": 1773086399999, "quote_volume": 548281.4733, "trades": 2112, "taker_buy_base": 225277.8, "taker_buy_quote": 283037.9787 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.253, "high": 1.257, "low": 1.22, "close": 1.235, "volume": 315240.0, "close_time": 1773100799999, "quote_volume": 391311.9985, "trades": 1305, "taker_buy_base": 127719.0, "taker_buy_quote": 158406.384 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.236, "high": 1.263, "low": 1.225, "close": 1.244, "volume": 185818.6, "close_time": 1773115199999, "quote_volume": 231376.2269, "trades": 1153, "taker_buy_base": 114892.5, "taker_buy_quote": 143156.9785 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.245, "high": 1.289, "low": 1.245, "close": 1.28, "volume": 584556.4, "close_time": 1773129599999, "quote_volume": 744522.8655, "trades": 1822, "taker_buy_base": 266153.6, "taker_buy_quote": 338829.3981 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.281, "high": 1.319, "low": 1.281, "close": 1.307, "volume": 615152.2, "close_time": 1773143999999, "quote_volume": 800847.5072, "trades": 2544, "taker_buy_base": 348510.3, "taker_buy_quote": 453791.0716 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.307, "high": 1.332, "low": 1.28, "close": 1.306, "volume": 570218.8, "close_time": 1773158399999, "quote_volume": 744449.6742, "trades": 2905, "taker_buy_base": 268803.0, "taker_buy_quote": 350976.2954 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.306, "high": 1.32, "low": 1.276, "close": 1.278, "volume": 810441.8, "close_time": 1773172799999, "quote_volume": 1050207.3472, "trades": 2546, "taker_buy_base": 390157.9, "taker_buy_quote": 506424.2021 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.278, "high": 1.293, "low": 1.268, "close": 1.284, "volume": 525589.7, "close_time": 1773187199999, "quote_volume": 671754.9894, "trades": 2077, "taker_buy_base": 169574.6, "taker_buy_quote": 217081.3151 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.284, "high": 1.302, "low": 1.272, "close": 1.283, "volume": 528337.5, "close_time": 1773201599999, "quote_volume": 680300.9502, "trades": 2316, "taker_buy_base": 239066.7, "taker_buy_quote": 307770.8731 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.282, "high": 1.292, "low": 1.269, "close": 1.277, "volume": 337181.5, "close_time": 1773215999999, "quote_volume": 431980.7891, "trades": 1376, "taker_buy_base": 138514.8, "taker_buy_quote": 177568.3613 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.277, "high": 1.288, "low": 1.269, "close": 1.287, "volume": 220961.7, "close_time": 1773230399999, "quote_volume": 282340.1222, "trades": 1117, "taker_buy_base": 104155.6, "taker_buy_quote": 133134.3787 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.286, "high": 1.323, "low": 1.284, "close": 1.297, "volume": 597543.0, "close_time": 1773244799999, "quote_volume": 779950.3562, "trades": 2706, "taker_buy_base": 309677.0, "taker_buy_quote": 404131.6173 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.296, "high": 1.305, "low": 1.285, "close": 1.295, "volume": 373175.1, "close_time": 1773259199999, "quote_volume": 482874.641, "trades": 1738, "taker_buy_base": 119444.3, "taker_buy_quote": 154649.4707 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.295, "high": 1.304, "low": 1.289, "close": 1.299, "volume": 175377.0, "close_time": 1773273599999, "quote_volume": 227476.6958, "trades": 853, "taker_buy_base": 68978.4, "taker_buy_quote": 89460.6877 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.299, "high": 1.307, "low": 1.284, "close": 1.287, "volume": 182219.9, "close_time": 1773287999999, "quote_volume": 236017.4579, "trades": 832, "taker_buy_base": 90307.6, "taker_buy_quote": 117012.1098 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.286, "high": 1.326, "low": 1.279, "close": 1.325, "volume": 297794.4, "close_time": 1773302399999, "quote_volume": 388662.1066, "trades": 1390, "taker_buy_base": 160479.6, "taker_buy_quote": 209874.8057 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.325, "high": 1.342, "low": 1.312, "close": 1.325, "volume": 387944.9, "close_time": 1773316799999, "quote_volume": 515185.9904, "trades": 2098, "taker_buy_base": 229652.4, "taker_buy_quote": 305134.6958 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.325, "high": 1.334, "low": 1.305, "close": 1.323, "volume": 384934.5, "close_time": 1773331199999, "quote_volume": 507770.3204, "trades": 2008, "taker_buy_base": 189458.4, "taker_buy_quote": 249975.0594 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.323, "high": 1.352, "low": 1.314, "close": 1.34, "volume": 551861.0, "close_time": 1773345599999, "quote_volume": 737650.3399, "trades": 2413, "taker_buy_base": 323105.4, "taker_buy_quote": 432204.4105 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.339, "high": 1.372, "low": 1.324, "close": 1.368, "volume": 480179.5, "close_time": 1773359999999, "quote_volume": 649059.2612, "trades": 2080, "taker_buy_base": 268255.7, "taker_buy_quote": 362861.9929 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.422, "low": 1.365, "close": 1.388, "volume": 849393.6, "close_time": 1773374399999, "quote_volume": 1184865.8012, "trades": 4411, "taker_buy_base": 478711.9, "taker_buy_quote": 668108.0127 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.387, "high": 1.388, "low": 1.344, "close": 1.345, "volume": 354643.8, "close_time": 1773388799999, "quote_volume": 483837.7235, "trades": 2142, "taker_buy_base": 178395.7, "taker_buy_quote": 243394.0743 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.346, "high": 1.356, "low": 1.322, "close": 1.351, "volume": 751554.3, "close_time": 1773403199999, "quote_volume": 1005874.0508, "trades": 3314, "taker_buy_base": 400429.5, "taker_buy_quote": 536491.5055 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.35, "high": 1.368, "low": 1.342, "close": 1.354, "volume": 511023.8, "close_time": 1773417599999, "quote_volume": 693091.7648, "trades": 2606, "taker_buy_base": 247577.3, "taker_buy_quote": 335924.6398 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.354, "high": 1.376, "low": 1.339, "close": 1.344, "volume": 567643.1, "close_time": 1773431999999, "quote_volume": 768851.1447, "trades": 2437, "taker_buy_base": 224438.4, "taker_buy_quote": 303940.9186 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.345, "high": 1.357, "low": 1.326, "close": 1.335, "volume": 138056.0, "close_time": 1773446399999, "quote_volume": 185198.1178, "trades": 1170, "taker_buy_base": 57883.8, "taker_buy_quote": 77807.3236 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.34, "low": 1.314, "close": 1.333, "volume": 318256.2, "close_time": 1773460799999, "quote_volume": 421916.8115, "trades": 1602, "taker_buy_base": 114972.2, "taker_buy_quote": 152694.3141 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.333, "high": 1.335, "low": 1.311, "close": 1.317, "volume": 162373.1, "close_time": 1773475199999, "quote_volume": 214702.8404, "trades": 1063, "taker_buy_base": 71009.7, "taker_buy_quote": 93845.918 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.316, "high": 1.32, "low": 1.304, "close": 1.306, "volume": 145687.7, "close_time": 1773489599999, "quote_volume": 191070.2345, "trades": 1113, "taker_buy_base": 70496.4, "taker_buy_quote": 92492.7151 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.306, "high": 1.314, "low": 1.298, "close": 1.31, "volume": 207453.1, "close_time": 1773503999999, "quote_volume": 271348.795, "trades": 1143, "taker_buy_base": 77791.2, "taker_buy_quote": 101793.3475 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.309, "high": 1.316, "low": 1.303, "close": 1.305, "volume": 79310.9, "close_time": 1773518399999, "quote_volume": 103822.3387, "trades": 667, "taker_buy_base": 39045.6, "taker_buy_quote": 51146.5221 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.305, "high": 1.328, "low": 1.303, "close": 1.325, "volume": 139094.2, "close_time": 1773532799999, "quote_volume": 182909.1874, "trades": 909, "taker_buy_base": 64527.2, "taker_buy_quote": 84873.8172 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.326, "high": 1.377, "low": 1.318, "close": 1.356, "volume": 364238.6, "close_time": 1773547199999, "quote_volume": 491363.8025, "trades": 1921, "taker_buy_base": 201805.8, "taker_buy_quote": 272122.0286 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.356, "high": 1.365, "low": 1.331, "close": 1.337, "volume": 188354.8, "close_time": 1773561599999, "quote_volume": 253287.9006, "trades": 1321, "taker_buy_base": 83244.2, "taker_buy_quote": 111894.7254 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.338, "high": 1.358, "low": 1.336, "close": 1.351, "volume": 198771.0, "close_time": 1773575999999, "quote_volume": 268054.8101, "trades": 1189, "taker_buy_base": 114549.6, "taker_buy_quote": 154468.0136 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.352, "high": 1.364, "low": 1.326, "close": 1.336, "volume": 295238.7, "close_time": 1773590399999, "quote_volume": 396418.3549, "trades": 1598, "taker_buy_base": 126726.2, "taker_buy_quote": 170149.4331 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.337, "high": 1.352, "low": 1.333, "close": 1.341, "volume": 198716.4, "close_time": 1773604799999, "quote_volume": 266467.491, "trades": 1297, "taker_buy_base": 108819.6, "taker_buy_quote": 145954.2699 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.341, "high": 1.362, "low": 1.338, "close": 1.35, "volume": 458020.5, "close_time": 1773619199999, "quote_volume": 619571.3191, "trades": 2034, "taker_buy_base": 220488.1, "taker_buy_quote": 297948.2339 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.406, "low": 1.341, "close": 1.389, "volume": 456300.0, "close_time": 1773633599999, "quote_volume": 627799.9479, "trades": 2651, "taker_buy_base": 250682.2, "taker_buy_quote": 344974.3745 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.39, "high": 1.419, "low": 1.388, "close": 1.393, "volume": 398864.9, "close_time": 1773647999999, "quote_volume": 559357.072, "trades": 2136, "taker_buy_base": 180016.9, "taker_buy_quote": 252359.8467 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.394, "high": 1.407, "low": 1.37, "close": 1.393, "volume": 302924.5, "close_time": 1773662399999, "quote_volume": 419557.5449, "trades": 2019, "taker_buy_base": 147818.0, "taker_buy_quote": 204774.0632 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.392, "high": 1.439, "low": 1.389, "close": 1.413, "volume": 831050.3, "close_time": 1773676799999, "quote_volume": 1176855.9907, "trades": 3914, "taker_buy_base": 453902.0, "taker_buy_quote": 642992.2566 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.414, "high": 1.449, "low": 1.414, "close": 1.446, "volume": 480277.5, "close_time": 1773691199999, "quote_volume": 690712.8589, "trades": 2587, "taker_buy_base": 256092.3, "taker_buy_quote": 368368.6124 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.446, "high": 1.51, "low": 1.442, "close": 1.491, "volume": 1184447.4, "close_time": 1773705599999, "quote_volume": 1754970.6025, "trades": 4255, "taker_buy_base": 638570.4, "taker_buy_quote": 946149.4085 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.509, "low": 1.45, "close": 1.457, "volume": 456035.9, "close_time": 1773719999999, "quote_volume": 674210.013, "trades": 2480, "taker_buy_base": 153753.0, "taker_buy_quote": 227440.3506 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.457, "high": 1.468, "low": 1.425, "close": 1.463, "volume": 384497.9, "close_time": 1773734399999, "quote_volume": 555751.123, "trades": 2117, "taker_buy_base": 151126.9, "taker_buy_quote": 219013.6095 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.462, "high": 1.475, "low": 1.441, "close": 1.444, "volume": 397806.6, "close_time": 1773748799999, "quote_volume": 579679.5891, "trades": 2024, "taker_buy_base": 187954.1, "taker_buy_quote": 273910.7976 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.444, "high": 1.462, "low": 1.432, "close": 1.461, "volume": 502790.4, "close_time": 1773763199999, "quote_volume": 727732.0354, "trades": 2014, "taker_buy_base": 248622.8, "taker_buy_quote": 360057.1338 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.46, "high": 1.466, "low": 1.452, "close": 1.453, "volume": 164554.7, "close_time": 1773777599999, "quote_volume": 240163.7668, "trades": 968, "taker_buy_base": 82009.1, "taker_buy_quote": 119749.2056 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.453, "high": 1.467, "low": 1.451, "close": 1.452, "volume": 207202.0, "close_time": 1773791999999, "quote_volume": 302259.2348, "trades": 905, "taker_buy_base": 98145.5, "taker_buy_quote": 143204.0864 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.471, "low": 1.449, "close": 1.46, "volume": 142539.9, "close_time": 1773806399999, "quote_volume": 207838.5595, "trades": 1004, "taker_buy_base": 67539.4, "taker_buy_quote": 98471.051 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.459, "high": 1.469, "low": 1.431, "close": 1.439, "volume": 184686.0, "close_time": 1773820799999, "quote_volume": 267595.7319, "trades": 1150, "taker_buy_base": 73118.9, "taker_buy_quote": 105905.2871 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.44, "high": 1.459, "low": 1.425, "close": 1.433, "volume": 243376.5, "close_time": 1773835199999, "quote_volume": 351670.4152, "trades": 1329, "taker_buy_base": 96082.7, "taker_buy_quote": 138848.2355 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.433, "high": 1.438, "low": 1.379, "close": 1.386, "volume": 568534.7, "close_time": 1773849599999, "quote_volume": 795451.6293, "trades": 2498, "taker_buy_base": 284659.3, "taker_buy_quote": 398013.913 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.385, "high": 1.405, "low": 1.374, "close": 1.392, "volume": 231043.4, "close_time": 1773863999999, "quote_volume": 320718.8477, "trades": 1425, "taker_buy_base": 113052.3, "taker_buy_quote": 157025.1918 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.392, "high": 1.404, "low": 1.381, "close": 1.387, "volume": 177774.3, "close_time": 1773878399999, "quote_volume": 247284.0604, "trades": 927, "taker_buy_base": 99634.6, "taker_buy_quote": 138621.1652 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.386, "high": 1.397, "low": 1.37, "close": 1.387, "volume": 193704.2, "close_time": 1773892799999, "quote_volume": 268055.0206, "trades": 1014, "taker_buy_base": 99925.1, "taker_buy_quote": 138404.9384 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.385, "high": 1.385, "low": 1.342, "close": 1.353, "volume": 384415.4, "close_time": 1773907199999, "quote_volume": 523939.7345, "trades": 1532, "taker_buy_base": 112183.0, "taker_buy_quote": 153174.0332 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.354, "high": 1.364, "low": 1.348, "close": 1.355, "volume": 148461.8, "close_time": 1773921599999, "quote_volume": 201090.4048, "trades": 771, "taker_buy_base": 77965.1, "taker_buy_quote": 105622.8889 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.354, "high": 1.355, "low": 1.323, "close": 1.336, "volume": 316408.7, "close_time": 1773935999999, "quote_volume": 422417.2644, "trades": 1656, "taker_buy_base": 118592.5, "taker_buy_quote": 158240.1283 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.334, "high": 1.349, "low": 1.322, "close": 1.343, "volume": 158342.2, "close_time": 1773950399999, "quote_volume": 211232.6751, "trades": 1088, "taker_buy_base": 83218.6, "taker_buy_quote": 111017.237 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.344, "high": 1.346, "low": 1.32, "close": 1.334, "volume": 293021.6, "close_time": 1773964799999, "quote_volume": 389694.432, "trades": 1068, "taker_buy_base": 125976.4, "taker_buy_quote": 167878.376 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.359, "low": 1.333, "close": 1.345, "volume": 137304.4, "close_time": 1773979199999, "quote_volume": 185265.0591, "trades": 770, "taker_buy_base": 69151.1, "taker_buy_quote": 93258.7772 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.345, "high": 1.365, "low": 1.339, "close": 1.351, "volume": 206097.2, "close_time": 1773993599999, "quote_volume": 279188.0692, "trades": 915, "taker_buy_base": 119965.3, "taker_buy_quote": 162564.7194 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.351, "high": 1.36, "low": 1.33, "close": 1.334, "volume": 195514.6, "close_time": 1774007999999, "quote_volume": 262652.9269, "trades": 887, "taker_buy_base": 77169.0, "taker_buy_quote": 103741.6457 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.335, "high": 1.344, "low": 1.316, "close": 1.332, "volume": 248991.9, "close_time": 1774022399999, "quote_volume": 331470.6882, "trades": 1244, "taker_buy_base": 113405.8, "taker_buy_quote": 150999.0971 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.333, "high": 1.339, "low": 1.309, "close": 1.322, "volume": 268408.0, "close_time": 1774036799999, "quote_volume": 354852.2285, "trades": 1265, "taker_buy_base": 106758.5, "taker_buy_quote": 141306.1671 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.322, "high": 1.336, "low": 1.311, "close": 1.315, "volume": 149109.3, "close_time": 1774051199999, "quote_volume": 197393.577, "trades": 752, "taker_buy_base": 53046.6, "taker_buy_quote": 70156.731 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.315, "high": 1.322, "low": 1.312, "close": 1.314, "volume": 77734.3, "close_time": 1774065599999, "quote_volume": 102279.3125, "trades": 745, "taker_buy_base": 44696.9, "taker_buy_quote": 58796.2738 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.314, "high": 1.321, "low": 1.313, "close": 1.316, "volume": 117490.4, "close_time": 1774079999999, "quote_volume": 154708.7471, "trades": 551, "taker_buy_base": 49135.6, "taker_buy_quote": 64706.2945 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.316, "high": 1.322, "low": 1.311, "close": 1.313, "volume": 45675.2, "close_time": 1774094399999, "quote_volume": 60061.5847, "trades": 358, "taker_buy_base": 18642.8, "taker_buy_quote": 24525.1798 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.313, "high": 1.329, "low": 1.306, "close": 1.329, "volume": 128703.9, "close_time": 1774108799999, "quote_volume": 169223.4973, "trades": 1018, "taker_buy_base": 57665.6, "taker_buy_quote": 75957.6833 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.33, "high": 1.332, "low": 1.318, "close": 1.321, "volume": 76780.8, "close_time": 1774123199999, "quote_volume": 101559.6303, "trades": 520, "taker_buy_base": 26328.6, "taker_buy_quote": 34829.9291 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.32, "high": 1.326, "low": 1.27, "close": 1.281, "volume": 209942.1, "close_time": 1774137599999, "quote_volume": 272136.9674, "trades": 1071, "taker_buy_base": 79288.2, "taker_buy_quote": 102796.6441 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.282, "high": 1.305, "low": 1.261, "close": 1.296, "volume": 242785.3, "close_time": 1774151999999, "quote_volume": 313076.7119, "trades": 1426, "taker_buy_base": 116348.5, "taker_buy_quote": 150016.8697 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.297, "high": 1.304, "low": 1.291, "close": 1.291, "volume": 158273.9, "close_time": 1774166399999, "quote_volume": 205521.4646, "trades": 668, "taker_buy_base": 74799.6, "taker_buy_quote": 97121.4639 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.291, "high": 1.3, "low": 1.277, "close": 1.277, "volume": 176691.7, "close_time": 1774180799999, "quote_volume": 228098.4484, "trades": 889, "taker_buy_base": 51399.0, "taker_buy_quote": 66368.0821 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.277, "high": 1.296, "low": 1.274, "close": 1.286, "volume": 114710.8, "close_time": 1774195199999, "quote_volume": 147082.9562, "trades": 632, "taker_buy_base": 45516.2, "taker_buy_quote": 58373.9547 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.287, "high": 1.294, "low": 1.272, "close": 1.277, "volume": 137345.7, "close_time": 1774209599999, "quote_volume": 176279.8775, "trades": 767, "taker_buy_base": 57518.9, "taker_buy_quote": 73892.6742 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.278, "high": 1.285, "low": 1.265, "close": 1.273, "volume": 179612.0, "close_time": 1774223999999, "quote_volume": 229131.274, "trades": 887, "taker_buy_base": 67088.2, "taker_buy_quote": 85662.7989 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.291, "low": 1.266, "close": 1.283, "volume": 135779.8, "close_time": 1774238399999, "quote_volume": 174137.9993, "trades": 648, "taker_buy_base": 51316.1, "taker_buy_quote": 65839.0695 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.283, "high": 1.294, "low": 1.256, "close": 1.265, "volume": 150326.3, "close_time": 1774252799999, "quote_volume": 191291.4295, "trades": 853, "taker_buy_base": 72270.6, "taker_buy_quote": 92208.1999 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.265, "high": 1.332, "low": 1.252, "close": 1.301, "volume": 755990.7, "close_time": 1774267199999, "quote_volume": 983173.3146, "trades": 3625, "taker_buy_base": 434890.0, "taker_buy_quote": 566458.4096 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.303, "high": 1.325, "low": 1.288, "close": 1.293, "volume": 612022.0, "close_time": 1774281599999, "quote_volume": 801064.4164, "trades": 2339, "taker_buy_base": 241980.7, "taker_buy_quote": 316818.1762 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.32, "low": 1.291, "close": 1.305, "volume": 188963.9, "close_time": 1774295999999, "quote_volume": 246347.1462, "trades": 1027, "taker_buy_base": 99391.2, "taker_buy_quote": 129588.9055 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.306, "high": 1.327, "low": 1.302, "close": 1.311, "volume": 125685.6, "close_time": 1774310399999, "quote_volume": 165219.7607, "trades": 799, "taker_buy_base": 64021.5, "taker_buy_quote": 84226.7936 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.312, "high": 1.316, "low": 1.296, "close": 1.307, "volume": 159305.3, "close_time": 1774324799999, "quote_volume": 207933.2075, "trades": 925, "taker_buy_base": 61799.4, "taker_buy_quote": 80673.867 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.308, "high": 1.321, "low": 1.298, "close": 1.318, "volume": 199801.3, "close_time": 1774339199999, "quote_volume": 261044.0668, "trades": 1086, "taker_buy_base": 90120.2, "taker_buy_quote": 117755.0283 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.319, "high": 1.329, "low": 1.296, "close": 1.3, "volume": 173175.4, "close_time": 1774353599999, "quote_volume": 227746.8315, "trades": 1098, "taker_buy_base": 83090.3, "taker_buy_quote": 109275.8209 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.3, "high": 1.303, "low": 1.281, "close": 1.283, "volume": 190059.2, "close_time": 1774367999999, "quote_volume": 245909.9936, "trades": 1199, "taker_buy_base": 86490.6, "taker_buy_quote": 111925.2144 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.283, "high": 1.297, "low": 1.274, "close": 1.292, "volume": 143308.2, "close_time": 1774382399999, "quote_volume": 184198.1133, "trades": 828, "taker_buy_base": 61382.2, "taker_buy_quote": 79028.3539 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.293, "high": 1.303, "low": 1.284, "close": 1.291, "volume": 218366.1, "close_time": 1774396799999, "quote_volume": 283029.6061, "trades": 964, "taker_buy_base": 100977.3, "taker_buy_quote": 130841.6644 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.302, "low": 1.287, "close": 1.293, "volume": 88178.5, "close_time": 1774411199999, "quote_volume": 114111.9911, "trades": 591, "taker_buy_base": 44716.6, "taker_buy_quote": 57901.602 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.292, "high": 1.305, "low": 1.268, "close": 1.276, "volume": 339359.9, "close_time": 1774425599999, "quote_volume": 435556.4567, "trades": 1646, "taker_buy_base": 131583.1, "taker_buy_quote": 168789.0225 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.277, "high": 1.307, "low": 1.276, "close": 1.307, "volume": 446834.1, "close_time": 1774439999999, "quote_volume": 579134.5064, "trades": 1745, "taker_buy_base": 241809.4, "taker_buy_quote": 313807.0343 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.308, "high": 1.311, "low": 1.28, "close": 1.282, "volume": 341291.4, "close_time": 1774454399999, "quote_volume": 443321.3823, "trades": 1594, "taker_buy_base": 172323.2, "taker_buy_quote": 223882.3228 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.283, "high": 1.299, "low": 1.273, "close": 1.28, "volume": 279269.7, "close_time": 1774468799999, "quote_volume": 357973.2526, "trades": 1385, "taker_buy_base": 109602.0, "taker_buy_quote": 140558.533 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.28, "high": 1.285, "low": 1.27, "close": 1.279, "volume": 201575.0, "close_time": 1774483199999, "quote_volume": 257081.9891, "trades": 933, "taker_buy_base": 109951.0, "taker_buy_quote": 140126.5615 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.279, "high": 1.28, "low": 1.253, "close": 1.255, "volume": 243045.3, "close_time": 1774497599999, "quote_volume": 307947.9484, "trades": 1024, "taker_buy_base": 80577.9, "taker_buy_quote": 102064.0815 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.254, "high": 1.255, "low": 1.229, "close": 1.234, "volume": 297372.3, "close_time": 1774511999999, "quote_volume": 368363.0753, "trades": 1188, "taker_buy_base": 129289.9, "taker_buy_quote": 160007.6119 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.233, "high": 1.236, "low": 1.217, "close": 1.224, "volume": 236557.1, "close_time": 1774526399999, "quote_volume": 290006.7024, "trades": 971, "taker_buy_base": 126003.8, "taker_buy_quote": 154621.8513 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.225, "high": 1.238, "low": 1.216, "close": 1.219, "volume": 250478.0, "close_time": 1774540799999, "quote_volume": 307382.8463, "trades": 1044, "taker_buy_base": 112843.6, "taker_buy_quote": 138453.8325 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.22, "high": 1.225, "low": 1.204, "close": 1.207, "volume": 157026.7, "close_time": 1774555199999, "quote_volume": 190403.0812, "trades": 1021, "taker_buy_base": 75442.0, "taker_buy_quote": 91439.1105 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.207, "high": 1.232, "low": 1.204, "close": 1.223, "volume": 290300.0, "close_time": 1774569599999, "quote_volume": 354803.0891, "trades": 1169, "taker_buy_base": 200844.9, "taker_buy_quote": 245270.0717 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.24, "low": 1.223, "close": 1.229, "volume": 115583.1, "close_time": 1774583999999, "quote_volume": 142599.5699, "trades": 769, "taker_buy_base": 69094.9, "taker_buy_quote": 85265.2066 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.229, "high": 1.238, "low": 1.22, "close": 1.236, "volume": 170715.6, "close_time": 1774598399999, "quote_volume": 210009.1668, "trades": 857, "taker_buy_base": 96282.9, "taker_buy_quote": 118538.651 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.237, "high": 1.238, "low": 1.183, "close": 1.187, "volume": 323501.8, "close_time": 1774612799999, "quote_volume": 389463.5927, "trades": 1583, "taker_buy_base": 103097.0, "taker_buy_quote": 123810.1912 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.187, "high": 1.191, "low": 1.176, "close": 1.18, "volume": 343886.6, "close_time": 1774627199999, "quote_volume": 406967.3378, "trades": 1580, "taker_buy_base": 179940.9, "taker_buy_quote": 213084.3056 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.181, "high": 1.191, "low": 1.174, "close": 1.18, "volume": 321182.9, "close_time": 1774641599999, "quote_volume": 379622.7371, "trades": 1117, "taker_buy_base": 219149.8, "taker_buy_quote": 259322.5798 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.179, "high": 1.184, "low": 1.168, "close": 1.18, "volume": 231764.8, "close_time": 1774655999999, "quote_volume": 272499.1663, "trades": 948, "taker_buy_base": 164341.8, "taker_buy_quote": 193271.6512 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.18, "high": 1.18, "low": 1.162, "close": 1.164, "volume": 98078.2, "close_time": 1774670399999, "quote_volume": 114769.3047, "trades": 663, "taker_buy_base": 51058.3, "taker_buy_quote": 59781.9208 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.165, "high": 1.177, "low": 1.162, "close": 1.176, "volume": 75116.9, "close_time": 1774684799999, "quote_volume": 88099.9507, "trades": 686, "taker_buy_base": 48403.9, "taker_buy_quote": 56817.4069 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.176, "high": 1.178, "low": 1.161, "close": 1.17, "volume": 113974.3, "close_time": 1774699199999, "quote_volume": 133162.3394, "trades": 448, "taker_buy_base": 53921.3, "taker_buy_quote": 63014.1893 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.171, "high": 1.187, "low": 1.162, "close": 1.184, "volume": 189733.8, "close_time": 1774713599999, "quote_volume": 223089.7894, "trades": 873, "taker_buy_base": 109508.0, "taker_buy_quote": 128631.8191 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.185, "high": 1.189, "low": 1.178, "close": 1.187, "volume": 93862.9, "close_time": 1774727999999, "quote_volume": 111223.6719, "trades": 414, "taker_buy_base": 56383.1, "taker_buy_quote": 66825.5107 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.188, "high": 1.19, "low": 1.164, "close": 1.173, "volume": 164778.7, "close_time": 1774742399999, "quote_volume": 194339.7381, "trades": 563, "taker_buy_base": 90452.9, "taker_buy_quote": 106789.949 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.174, "high": 1.176, "low": 1.161, "close": 1.171, "volume": 146884.0, "close_time": 1774756799999, "quote_volume": 171468.6319, "trades": 677, "taker_buy_base": 84684.5, "taker_buy_quote": 98803.8206 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.171, "high": 1.172, "low": 1.161, "close": 1.163, "volume": 55800.1, "close_time": 1774771199999, "quote_volume": 65157.5129, "trades": 477, "taker_buy_base": 27721.1, "taker_buy_quote": 32384.8438 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.162, "high": 1.166, "low": 1.155, "close": 1.163, "volume": 134534.5, "close_time": 1774785599999, "quote_volume": 156217.4673, "trades": 570, "taker_buy_base": 67606.4, "taker_buy_quote": 78497.0507 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.163, "high": 1.164, "low": 1.151, "close": 1.158, "volume": 130393.5, "close_time": 1774799999999, "quote_volume": 150894.1008, "trades": 682, "taker_buy_base": 64789.4, "taker_buy_quote": 74967.0662 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.159, "high": 1.161, "low": 1.149, "close": 1.156, "volume": 92909.8, "close_time": 1774814399999, "quote_volume": 107256.2034, "trades": 592, "taker_buy_base": 35793.5, "taker_buy_quote": 41341.8936 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.157, "high": 1.174, "low": 1.129, "close": 1.164, "volume": 194602.6, "close_time": 1774828799999, "quote_volume": 224879.9789, "trades": 1069, "taker_buy_base": 91532.9, "taker_buy_quote": 105788.0784 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.198, "low": 1.163, "close": 1.189, "volume": 144018.5, "close_time": 1774843199999, "quote_volume": 169875.617, "trades": 1158, "taker_buy_base": 83076.3, "taker_buy_quote": 98102.8523 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.19, "high": 1.206, "low": 1.186, "close": 1.204, "volume": 160902.3, "close_time": 1774857599999, "quote_volume": 192660.1491, "trades": 915, "taker_buy_base": 100906.3, "taker_buy_quote": 120769.2126 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.204, "high": 1.225, "low": 1.196, "close": 1.2, "volume": 183717.5, "close_time": 1774871999999, "quote_volume": 221940.3661, "trades": 1074, "taker_buy_base": 110604.8, "taker_buy_quote": 133625.5608 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.2, "high": 1.207, "low": 1.175, "close": 1.179, "volume": 139918.5, "close_time": 1774886399999, "quote_volume": 166372.4129, "trades": 876, "taker_buy_base": 50439.1, "taker_buy_quote": 60116.7448 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.18, "high": 1.181, "low": 1.148, "close": 1.153, "volume": 1039109.5, "close_time": 1774900799999, "quote_volume": 1210887.6311, "trades": 4023, "taker_buy_base": 568979.9, "taker_buy_quote": 663796.619 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.153, "high": 1.173, "low": 1.148, "close": 1.161, "volume": 157996.9, "close_time": 1774915199999, "quote_volume": 183757.9009, "trades": 705, "taker_buy_base": 88346.4, "taker_buy_quote": 102868.5534 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.203, "low": 1.161, "close": 1.179, "volume": 202110.6, "close_time": 1774929599999, "quote_volume": 238833.0872, "trades": 1055, "taker_buy_base": 106056.7, "taker_buy_quote": 125131.0662 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.179, "high": 1.188, "low": 1.173, "close": 1.185, "volume": 128034.3, "close_time": 1774943999999, "quote_volume": 151058.0048, "trades": 671, "taker_buy_base": 60002.6, "taker_buy_quote": 70842.682 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.187, "high": 1.187, "low": 1.162, "close": 1.175, "volume": 214577.4, "close_time": 1774958399999, "quote_volume": 251512.4438, "trades": 1000, "taker_buy_base": 96075.2, "taker_buy_quote": 112683.4727 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.176, "high": 1.199, "low": 1.172, "close": 1.173, "volume": 370278.3, "close_time": 1774972799999, "quote_volume": 437870.7158, "trades": 1582, "taker_buy_base": 183851.8, "taker_buy_quote": 217852.6598 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.173, "high": 1.203, "low": 1.173, "close": 1.186, "volume": 298823.0, "close_time": 1774987199999, "quote_volume": 355421.5296, "trades": 1303, "taker_buy_base": 138139.3, "taker_buy_quote": 164248.4291 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.187, "high": 1.199, "low": 1.175, "close": 1.188, "volume": 214356.5, "close_time": 1775001599999, "quote_volume": 254335.4425, "trades": 749, "taker_buy_base": 136588.2, "taker_buy_quote": 162554.5426 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.193, "low": 1.178, "close": 1.192, "volume": 144713.9, "close_time": 1775015999999, "quote_volume": 171243.3206, "trades": 538, "taker_buy_base": 44769.4, "taker_buy_quote": 53081.1175 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.193, "high": 1.227, "low": 1.188, "close": 1.217, "volume": 281195.2, "close_time": 1775030399999, "quote_volume": 340579.9528, "trades": 1279, "taker_buy_base": 159316.3, "taker_buy_quote": 193125.5394 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.218, "high": 1.222, "low": 1.201, "close": 1.211, "volume": 211432.2, "close_time": 1775044799999, "quote_volume": 255780.2067, "trades": 954, "taker_buy_base": 86778.8, "taker_buy_quote": 104989.4052 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.212, "high": 1.23, "low": 1.197, "close": 1.207, "volume": 453277.9, "close_time": 1775059199999, "quote_volume": 549435.1492, "trades": 1614, "taker_buy_base": 187334.1, "taker_buy_quote": 227322.7581 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.207, "high": 1.214, "low": 1.197, "close": 1.202, "volume": 160193.9, "close_time": 1775073599999, "quote_volume": 192981.4261, "trades": 810, "taker_buy_base": 64420.9, "taker_buy_quote": 77641.6585 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.202, "high": 1.205, "low": 1.186, "close": 1.19, "volume": 154586.6, "close_time": 1775087999999, "quote_volume": 184719.6054, "trades": 729, "taker_buy_base": 82031.5, "taker_buy_quote": 98086.379 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.205, "low": 1.153, "close": 1.157, "volume": 349253.7, "close_time": 1775102399999, "quote_volume": 410655.6891, "trades": 1746, "taker_buy_base": 155974.7, "taker_buy_quote": 183287.6752 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.156, "high": 1.167, "low": 1.146, "close": 1.165, "volume": 220227.4, "close_time": 1775116799999, "quote_volume": 254532.583, "trades": 1053, "taker_buy_base": 107074.8, "taker_buy_quote": 123760.1014 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.165, "high": 1.166, "low": 1.147, "close": 1.153, "volume": 187061.7, "close_time": 1775131199999, "quote_volume": 216131.3273, "trades": 836, "taker_buy_base": 100357.7, "taker_buy_quote": 115952.7761 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.153, "high": 1.169, "low": 1.139, "close": 1.157, "volume": 211506.4, "close_time": 1775145599999, "quote_volume": 244550.1908, "trades": 1037, "taker_buy_base": 104443.0, "taker_buy_quote": 120783.5689 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.156, "high": 1.166, "low": 1.148, "close": 1.159, "volume": 131446.3, "close_time": 1775159999999, "quote_volume": 151959.4008, "trades": 926, "taker_buy_base": 83350.4, "taker_buy_quote": 96358.4903 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.159, "high": 1.164, "low": 1.154, "close": 1.162, "volume": 134293.4, "close_time": 1775174399999, "quote_volume": 155679.634, "trades": 788, "taker_buy_base": 72590.0, "taker_buy_quote": 84147.365 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.179, "low": 1.159, "close": 1.177, "volume": 148475.9, "close_time": 1775188799999, "quote_volume": 173113.7841, "trades": 872, "taker_buy_base": 85517.7, "taker_buy_quote": 99705.971 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.177, "high": 1.21, "low": 1.175, "close": 1.205, "volume": 336464.5, "close_time": 1775203199999, "quote_volume": 401472.3559, "trades": 1430, "taker_buy_base": 179110.1, "taker_buy_quote": 213537.4307 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.205, "high": 1.228, "low": 1.204, "close": 1.224, "volume": 380413.0, "close_time": 1775217599999, "quote_volume": 463108.2186, "trades": 1665, "taker_buy_base": 182581.6, "taker_buy_quote": 222348.3112 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.224, "high": 1.229, "low": 1.202, "close": 1.205, "volume": 355251.1, "close_time": 1775231999999, "quote_volume": 430737.4693, "trades": 1242, "taker_buy_base": 148609.0, "taker_buy_quote": 180498.5552 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.204, "high": 1.214, "low": 1.197, "close": 1.206, "volume": 236991.2, "close_time": 1775246399999, "quote_volume": 285683.2188, "trades": 931, "taker_buy_base": 122156.2, "taker_buy_quote": 147184.4139 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.207, "high": 1.22, "low": 1.205, "close": 1.209, "volume": 181107.9, "close_time": 1775260799999, "quote_volume": 219355.4846, "trades": 710, "taker_buy_base": 89540.3, "taker_buy_quote": 108475.2124 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.224, "low": 1.207, "close": 1.222, "volume": 109553.2, "close_time": 1775275199999, "quote_volume": 132878.6145, "trades": 579, "taker_buy_base": 69951.3, "taker_buy_quote": 84834.2677 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.223, "high": 1.235, "low": 1.218, "close": 1.232, "volume": 196479.1, "close_time": 1775289599999, "quote_volume": 240855.3337, "trades": 856, "taker_buy_base": 121540.6, "taker_buy_quote": 149064.8726 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.232, "high": 1.237, "low": 1.224, "close": 1.232, "volume": 131871.4, "close_time": 1775303999999, "quote_volume": 162375.4257, "trades": 758, "taker_buy_base": 59706.2, "taker_buy_quote": 73519.1947 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.231, "high": 1.268, "low": 1.231, "close": 1.264, "volume": 639879.2, "close_time": 1775318399999, "quote_volume": 800519.2338, "trades": 2242, "taker_buy_base": 401901.3, "taker_buy_quote": 502911.6371 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.265, "high": 1.287, "low": 1.253, "close": 1.27, "volume": 462381.1, "close_time": 1775332799999, "quote_volume": 588261.0594, "trades": 1858, "taker_buy_base": 261554.4, "taker_buy_quote": 332656.0739 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.27, "high": 1.272, "low": 1.253, "close": 1.255, "volume": 196462.6, "close_time": 1775347199999, "quote_volume": 247700.4719, "trades": 1008, "taker_buy_base": 100570.5, "taker_buy_quote": 126825.3747 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.265, "low": 1.253, "close": 1.261, "volume": 180665.0, "close_time": 1775361599999, "quote_volume": 227034.8618, "trades": 809, "taker_buy_base": 83643.9, "taker_buy_quote": 105179.0123 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.261, "high": 1.27, "low": 1.237, "close": 1.24, "volume": 356911.5, "close_time": 1775375999999, "quote_volume": 446699.2196, "trades": 1426, "taker_buy_base": 105941.7, "taker_buy_quote": 132469.7335 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.24, "high": 1.25, "low": 1.239, "close": 1.247, "volume": 109965.4, "close_time": 1775390399999, "quote_volume": 136900.1085, "trades": 722, "taker_buy_base": 46197.8, "taker_buy_quote": 57514.6433 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.247, "high": 1.263, "low": 1.234, "close": 1.248, "volume": 210354.7, "close_time": 1775404799999, "quote_volume": 262189.0468, "trades": 1218, "taker_buy_base": 99708.6, "taker_buy_quote": 124383.2849 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.248, "high": 1.25, "low": 1.228, "close": 1.233, "volume": 149143.1, "close_time": 1775419199999, "quote_volume": 184654.6746, "trades": 899, "taker_buy_base": 87025.8, "taker_buy_quote": 107667.5811 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.233, "high": 1.252, "low": 1.224, "close": 1.247, "volume": 196539.7, "close_time": 1775433599999, "quote_volume": 243005.6174, "trades": 1084, "taker_buy_base": 86930.2, "taker_buy_quote": 107624.7597 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.277, "low": 1.248, "close": 1.273, "volume": 161567.0, "close_time": 1775447999999, "quote_volume": 204190.187, "trades": 1186, "taker_buy_base": 88760.7, "taker_buy_quote": 112180.6075 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.274, "high": 1.28, "low": 1.264, "close": 1.268, "volume": 150291.5, "close_time": 1775462399999, "quote_volume": 191231.2548, "trades": 971, "taker_buy_base": 67918.9, "taker_buy_quote": 86467.2067 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.268, "high": 1.301, "low": 1.268, "close": 1.296, "volume": 295439.4, "close_time": 1775476799999, "quote_volume": 380086.6266, "trades": 1605, "taker_buy_base": 201252.9, "taker_buy_quote": 258909.8778 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.297, "high": 1.302, "low": 1.271, "close": 1.28, "volume": 239478.8, "close_time": 1775491199999, "quote_volume": 307761.4175, "trades": 1504, "taker_buy_base": 123997.1, "taker_buy_quote": 159328.7192 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.279, "high": 1.286, "low": 1.265, "close": 1.274, "volume": 218614.4, "close_time": 1775505599999, "quote_volume": 278716.7202, "trades": 1168, "taker_buy_base": 75233.4, "taker_buy_quote": 96089.412 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.274, "high": 1.281, "low": 1.238, "close": 1.249, "volume": 317692.0, "close_time": 1775519999999, "quote_volume": 401429.2586, "trades": 1707, "taker_buy_base": 203457.2, "taker_buy_quote": 257542.7259 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.249, "high": 1.25, "low": 1.231, "close": 1.24, "volume": 138611.5, "close_time": 1775534399999, "quote_volume": 171758.7618, "trades": 1066, "taker_buy_base": 66510.4, "taker_buy_quote": 82419.6278 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.239, "high": 1.242, "low": 1.227, "close": 1.236, "volume": 128337.7, "close_time": 1775548799999, "quote_volume": 158495.5719, "trades": 845, "taker_buy_base": 56292.3, "taker_buy_quote": 69524.6884 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.236, "high": 1.256, "low": 1.235, "close": 1.236, "volume": 159208.0, "close_time": 1775563199999, "quote_volume": 197961.5886, "trades": 1173, "taker_buy_base": 89763.3, "taker_buy_quote": 111618.7854 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.235, "high": 1.248, "low": 1.222, "close": 1.238, "volume": 327130.2, "close_time": 1775577599999, "quote_volume": 403940.2597, "trades": 1668, "taker_buy_base": 163142.8, "taker_buy_quote": 201570.5843 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.238, "high": 1.265, "low": 1.234, "close": 1.262, "volume": 211373.5, "close_time": 1775591999999, "quote_volume": 263334.183, "trades": 1336, "taker_buy_base": 96254.3, "taker_buy_quote": 119880.4002 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.262, "high": 1.34, "low": 1.262, "close": 1.31, "volume": 854558.3, "close_time": 1775606399999, "quote_volume": 1120068.9919, "trades": 3921, "taker_buy_base": 408724.6, "taker_buy_quote": 535790.2787 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.31, "high": 1.313, "low": 1.284, "close": 1.299, "volume": 247231.7, "close_time": 1775620799999, "quote_volume": 320581.1968, "trades": 1621, "taker_buy_base": 110705.3, "taker_buy_quote": 143491.0319 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.299, "high": 1.353, "low": 1.297, "close": 1.35, "volume": 558730.6, "close_time": 1775635199999, "quote_volume": 743674.1659, "trades": 2386, "taker_buy_base": 305537.4, "taker_buy_quote": 406564.677 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.351, "high": 1.38, "low": 1.339, "close": 1.36, "volume": 428394.7, "close_time": 1775649599999, "quote_volume": 584620.3389, "trades": 2330, "taker_buy_base": 219964.0, "taker_buy_quote": 300231.3135 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.36, "high": 1.391, "low": 1.344, "close": 1.35, "volume": 518292.0, "close_time": 1775663999999, "quote_volume": 707873.0458, "trades": 2836, "taker_buy_base": 227365.4, "taker_buy_quote": 311229.6937 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.35, "high": 1.368, "low": 1.335, "close": 1.345, "volume": 418389.6, "close_time": 1775678399999, "quote_volume": 564099.6194, "trades": 1860, "taker_buy_base": 149201.1, "taker_buy_quote": 201373.3313 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.345, "high": 1.355, "low": 1.328, "close": 1.331, "volume": 254627.2, "close_time": 1775692799999, "quote_volume": 342191.4162, "trades": 1336, "taker_buy_base": 111517.0, "taker_buy_quote": 149994.8657 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.342, "low": 1.32, "close": 1.33, "volume": 331560.8, "close_time": 1775707199999, "quote_volume": 441073.1261, "trades": 1785, "taker_buy_base": 192969.5, "taker_buy_quote": 256729.0024 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.33, "high": 1.355, "low": 1.328, "close": 1.349, "volume": 231019.7, "close_time": 1775721599999, "quote_volume": 309943.8838, "trades": 1411, "taker_buy_base": 137205.0, "taker_buy_quote": 184141.4843 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.349, "high": 1.35, "low": 1.326, "close": 1.33, "volume": 336279.1, "close_time": 1775735999999, "quote_volume": 448048.1328, "trades": 1322, "taker_buy_base": 176763.0, "taker_buy_quote": 235580.276 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.392, "low": 1.324, "close": 1.379, "volume": 495752.9, "close_time": 1775750399999, "quote_volume": 673296.6349, "trades": 3058, "taker_buy_base": 270549.6, "taker_buy_quote": 367792.5461 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.381, "high": 1.391, "low": 1.349, "close": 1.362, "volume": 436333.5, "close_time": 1775764799999, "quote_volume": 597045.8718, "trades": 2186, "taker_buy_base": 296562.6, "taker_buy_quote": 405980.4115 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.363, "high": 1.388, "low": 1.353, "close": 1.366, "volume": 398264.7, "close_time": 1775779199999, "quote_volume": 544680.2655, "trades": 1838, "taker_buy_base": 222085.0, "taker_buy_quote": 303886.6912 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.367, "high": 1.378, "low": 1.352, "close": 1.358, "volume": 317303.3, "close_time": 1775793599999, "quote_volume": 432916.7778, "trades": 1839, "taker_buy_base": 148032.4, "taker_buy_quote": 201914.4967 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.358, "high": 1.377, "low": 1.348, "close": 1.357, "volume": 331946.9, "close_time": 1775807999999, "quote_volume": 452105.2268, "trades": 1936, "taker_buy_base": 215535.6, "taker_buy_quote": 293186.53 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.357, "high": 1.384, "low": 1.345, "close": 1.367, "volume": 350718.1, "close_time": 1775822399999, "quote_volume": 480189.1162, "trades": 1961, "taker_buy_base": 228204.1, "taker_buy_quote": 312637.8127 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.365, "high": 1.394, "low": 1.356, "close": 1.377, "volume": 339914.0, "close_time": 1775836799999, "quote_volume": 466704.1327, "trades": 2026, "taker_buy_base": 182986.7, "taker_buy_quote": 250983.5817 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.377, "high": 1.38, "low": 1.361, "close": 1.379, "volume": 127581.5, "close_time": 1775851199999, "quote_volume": 175028.0025, "trades": 1108, "taker_buy_base": 68175.3, "taker_buy_quote": 93553.9138 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.379, "high": 1.38, "low": 1.348, "close": 1.362, "volume": 169017.0, "close_time": 1775865599999, "quote_volume": 229608.1998, "trades": 1286, "taker_buy_base": 84562.8, "taker_buy_quote": 114923.2419 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.366, "low": 1.34, "close": 1.354, "volume": 200320.2, "close_time": 1775879999999, "quote_volume": 270973.5036, "trades": 1515, "taker_buy_base": 93809.6, "taker_buy_quote": 126778.7519 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.355, "high": 1.356, "low": 1.331, "close": 1.341, "volume": 156296.1, "close_time": 1775894399999, "quote_volume": 209736.5582, "trades": 950, "taker_buy_base": 54897.4, "taker_buy_quote": 73672.0464 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.341, "high": 1.353, "low": 1.34, "close": 1.353, "volume": 94363.6, "close_time": 1775908799999, "quote_volume": 127026.0842, "trades": 830, "taker_buy_base": 37973.4, "taker_buy_quote": 51113.0747 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.352, "high": 1.369, "low": 1.349, "close": 1.369, "volume": 215752.6, "close_time": 1775923199999, "quote_volume": 292802.6705, "trades": 1319, "taker_buy_base": 110920.8, "taker_buy_quote": 150476.4645 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.368, "high": 1.423, "low": 1.368, "close": 1.409, "volume": 527022.6, "close_time": 1775937599999, "quote_volume": 738412.7512, "trades": 3171, "taker_buy_base": 280195.7, "taker_buy_quote": 392417.8343 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.409, "high": 1.425, "low": 1.395, "close": 1.403, "volume": 359302.4, "close_time": 1775951999999, "quote_volume": 505323.572, "trades": 1872, "taker_buy_base": 169151.7, "taker_buy_quote": 237839.7428 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.404, "high": 1.407, "low": 1.336, "close": 1.345, "volume": 327913.3, "close_time": 1775966399999, "quote_volume": 446132.9494, "trades": 1933, "taker_buy_base": 145409.4, "taker_buy_quote": 197586.0183 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.344, "high": 1.345, "low": 1.332, "close": 1.336, "volume": 132329.5, "close_time": 1775980799999, "quote_volume": 177280.9983, "trades": 838, "taker_buy_base": 72860.0, "taker_buy_quote": 97648.6694 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.337, "high": 1.343, "low": 1.324, "close": 1.333, "volume": 169197.0, "close_time": 1775995199999, "quote_volume": 225234.4466, "trades": 1101, "taker_buy_base": 77414.4, "taker_buy_quote": 103073.0265 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.332, "high": 1.353, "low": 1.329, "close": 1.337, "volume": 166418.0, "close_time": 1776009599999, "quote_volume": 223026.4631, "trades": 1162, "taker_buy_base": 64387.8, "taker_buy_quote": 86299.814 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.337, "high": 1.369, "low": 1.335, "close": 1.357, "volume": 193770.4, "close_time": 1776023999999, "quote_volume": 262260.4881, "trades": 1293, "taker_buy_base": 116406.1, "taker_buy_quote": 157601.5814 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.358, "high": 1.369, "low": 1.343, "close": 1.346, "volume": 169501.9, "close_time": 1776038399999, "quote_volume": 229601.9482, "trades": 1225, "taker_buy_base": 84720.7, "taker_buy_quote": 114766.6722 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.388, "low": 1.346, "close": 1.368, "volume": 302206.1, "close_time": 1776052799999, "quote_volume": 413951.5471, "trades": 2147, "taker_buy_base": 144667.2, "taker_buy_quote": 198227.541 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.368, "high": 1.395, "low": 1.351, "close": 1.387, "volume": 313815.4, "close_time": 1776067199999, "quote_volume": 431991.9279, "trades": 1808, "taker_buy_base": 170612.1, "taker_buy_quote": 234933.4589 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.388, "high": 1.395, "low": 1.37, "close": 1.379, "volume": 275661.6, "close_time": 1776081599999, "quote_volume": 381415.6421, "trades": 1462, "taker_buy_base": 146088.9, "taker_buy_quote": 202455.8146 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.38, "high": 1.409, "low": 1.365, "close": 1.376, "volume": 503076.9, "close_time": 1776095999999, "quote_volume": 695845.0447, "trades": 2651, "taker_buy_base": 239761.5, "taker_buy_quote": 332058.57 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.377, "high": 1.414, "low": 1.374, "close": 1.409, "volume": 328558.9, "close_time": 1776110399999, "quote_volume": 459327.2637, "trades": 2103, "taker_buy_base": 186308.0, "taker_buy_quote": 260681.2416 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.408, "high": 1.422, "low": 1.388, "close": 1.421, "volume": 619198.9, "close_time": 1776124799999, "quote_volume": 871615.7384, "trades": 2460, "taker_buy_base": 243987.8, "taker_buy_quote": 342737.4357 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.419, "high": 1.425, "low": 1.405, "close": 1.41, "volume": 220882.2, "close_time": 1776139199999, "quote_volume": 312172.8167, "trades": 1332, "taker_buy_base": 129744.1, "taker_buy_quote": 183467.7409 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.41, "high": 1.435, "low": 1.4, "close": 1.434, "volume": 209083.5, "close_time": 1776153599999, "quote_volume": 296931.5372, "trades": 1337, "taker_buy_base": 107150.1, "taker_buy_quote": 152339.1554 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.435, "high": 1.445, "low": 1.401, "close": 1.405, "volume": 354164.1, "close_time": 1776167999999, "quote_volume": 503518.8341, "trades": 1708, "taker_buy_base": 186551.4, "taker_buy_quote": 265709.2961 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.406, "high": 1.416, "low": 1.373, "close": 1.385, "volume": 528110.9, "close_time": 1776182399999, "quote_volume": 735515.181, "trades": 2435, "taker_buy_base": 203920.2, "taker_buy_quote": 284649.5848 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.385, "high": 1.389, "low": 1.357, "close": 1.37, "volume": 319514.1, "close_time": 1776196799999, "quote_volume": 437122.1695, "trades": 1786, "taker_buy_base": 139894.9, "taker_buy_quote": 191446.9402 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.371, "high": 1.375, "low": 1.352, "close": 1.36, "volume": 205017.6, "close_time": 1776211199999, "quote_volume": 279455.8078, "trades": 1124, "taker_buy_base": 100512.0, "taker_buy_quote": 137056.3621 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.361, "high": 1.371, "low": 1.357, "close": 1.368, "volume": 340689.0, "close_time": 1776225599999, "quote_volume": 464044.6005, "trades": 1329, "taker_buy_base": 108211.9, "taker_buy_quote": 147635.3851 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.368, "high": 1.375, "low": 1.343, "close": 1.345, "volume": 180232.9, "close_time": 1776239999999, "quote_volume": 244801.0212, "trades": 1150, "taker_buy_base": 99002.8, "taker_buy_quote": 134616.651 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.344, "high": 1.386, "low": 1.344, "close": 1.382, "volume": 234928.1, "close_time": 1776254399999, "quote_volume": 320554.7673, "trades": 1471, "taker_buy_base": 127437.2, "taker_buy_quote": 173925.7363 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.381, "high": 1.403, "low": 1.379, "close": 1.399, "volume": 437306.7, "close_time": 1776268799999, "quote_volume": 608233.7641, "trades": 2247, "taker_buy_base": 231246.0, "taker_buy_quote": 321759.667 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.4, "high": 1.416, "low": 1.392, "close": 1.413, "volume": 313503.3, "close_time": 1776283199999, "quote_volume": 440283.1208, "trades": 1612, "taker_buy_base": 153262.2, "taker_buy_quote": 215384.4924 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.414, "high": 1.421, "low": 1.402, "close": 1.409, "volume": 235352.0, "close_time": 1776297599999, "quote_volume": 332011.5232, "trades": 1463, "taker_buy_base": 98297.5, "taker_buy_quote": 138792.0138 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.41, "high": 1.43, "low": 1.401, "close": 1.429, "volume": 220422.5, "close_time": 1776311999999, "quote_volume": 311849.1519, "trades": 1018, "taker_buy_base": 105936.3, "taker_buy_quote": 149970.4897 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.43, "high": 1.444, "low": 1.421, "close": 1.433, "volume": 224008.8, "close_time": 1776326399999, "quote_volume": 321188.9004, "trades": 1198, "taker_buy_base": 118619.7, "taker_buy_quote": 170209.7912 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.432, "high": 1.432, "low": 1.4, "close": 1.406, "volume": 390094.7, "close_time": 1776340799999, "quote_volume": 551904.7155, "trades": 1721, "taker_buy_base": 161457.6, "taker_buy_quote": 228665.0478 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.405, "high": 1.416, "low": 1.368, "close": 1.416, "volume": 514920.5, "close_time": 1776355199999, "quote_volume": 716312.7447, "trades": 2671, "taker_buy_base": 230265.2, "taker_buy_quote": 319964.7944 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.417, "high": 1.436, "low": 1.385, "close": 1.432, "volume": 367225.3, "close_time": 1776369599999, "quote_volume": 518648.1001, "trades": 2365, "taker_buy_base": 207813.7, "taker_buy_quote": 293878.1144 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.433, "high": 1.442, "low": 1.418, "close": 1.433, "volume": 205609.4, "close_time": 1776383999999, "quote_volume": 293798.6944, "trades": 1267, "taker_buy_base": 97571.6, "taker_buy_quote": 139440.7618 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.433, "high": 1.435, "low": 1.405, "close": 1.41, "volume": 325863.1, "close_time": 1776398399999, "quote_volume": 463395.9088, "trades": 1523, "taker_buy_base": 237194.3, "taker_buy_quote": 337466.7645 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.41, "high": 1.429, "low": 1.395, "close": 1.426, "volume": 186995.8, "close_time": 1776412799999, "quote_volume": 263667.0938, "trades": 1062, "taker_buy_base": 90195.1, "taker_buy_quote": 127357.8017 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.427, "high": 1.432, "low": 1.369, "close": 1.395, "volume": 694444.5, "close_time": 1776427199999, "quote_volume": 971864.537, "trades": 3135, "taker_buy_base": 260824.7, "taker_buy_quote": 365010.8499 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.395, "high": 1.45, "low": 1.389, "close": 1.413, "volume": 813082.2, "close_time": 1776441599999, "quote_volume": 1151729.0828, "trades": 3368, "taker_buy_base": 403716.6, "taker_buy_quote": 574975.1359 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.413, "high": 1.432, "low": 1.412, "close": 1.426, "volume": 236017.3, "close_time": 1776455999999, "quote_volume": 335963.6116, "trades": 1779, "taker_buy_base": 113274.0, "taker_buy_quote": 161195.8879 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.425, "high": 1.428, "low": 1.404, "close": 1.408, "volume": 212663.8, "close_time": 1776470399999, "quote_volume": 301475.6112, "trades": 1326, "taker_buy_base": 72508.2, "taker_buy_quote": 102731.4327 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.407, "high": 1.41, "low": 1.392, "close": 1.398, "volume": 195039.4, "close_time": 1776484799999, "quote_volume": 272834.175, "trades": 1451, "taker_buy_base": 72628.8, "taker_buy_quote": 101658.0025 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.399, "high": 1.422, "low": 1.399, "close": 1.419, "volume": 151276.0, "close_time": 1776499199999, "quote_volume": 213166.268, "trades": 853, "taker_buy_base": 70264.3, "taker_buy_quote": 98972.8404 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.419, "high": 1.421, "low": 1.386, "close": 1.393, "volume": 377267.9, "close_time": 1776513599999, "quote_volume": 528479.6533, "trades": 1923, "taker_buy_base": 225243.7, "taker_buy_quote": 315544.4788 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.391, "high": 1.397, "low": 1.371, "close": 1.376, "volume": 208481.4, "close_time": 1776527999999, "quote_volume": 288537.622, "trades": 1042, "taker_buy_base": 111892.9, "taker_buy_quote": 155102.5319 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.376, "high": 1.423, "low": 1.352, "close": 1.359, "volume": 448715.1, "close_time": 1776542399999, "quote_volume": 612557.735, "trades": 2536, "taker_buy_base": 286680.3, "taker_buy_quote": 391759.2955 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.359, "high": 1.361, "low": 1.342, "close": 1.345, "volume": 167877.4, "close_time": 1776556799999, "quote_volume": 226900.1187, "trades": 770, "taker_buy_base": 65629.0, "taker_buy_quote": 88775.0931 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.345, "high": 1.35, "low": 1.331, "close": 1.343, "volume": 140015.3, "close_time": 1776571199999, "quote_volume": 187609.0813, "trades": 884, "taker_buy_base": 74473.1, "taker_buy_quote": 99803.3306 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.344, "high": 1.358, "low": 1.325, "close": 1.336, "volume": 175267.3, "close_time": 1776585599999, "quote_volume": 235080.2073, "trades": 1097, "taker_buy_base": 74211.2, "taker_buy_quote": 99577.8914 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.335, "high": 1.36, "low": 1.331, "close": 1.36, "volume": 103803.8, "close_time": 1776599999999, "quote_volume": 139333.3798, "trades": 866, "taker_buy_base": 58447.9, "taker_buy_quote": 78474.9375 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.359, "high": 1.391, "low": 1.351, "close": 1.366, "volume": 317082.2, "close_time": 1776614399999, "quote_volume": 435527.1238, "trades": 1849, "taker_buy_base": 198799.7, "taker_buy_quote": 273207.8114 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.368, "high": 1.369, "low": 1.346, "close": 1.36, "volume": 251707.3, "close_time": 1776628799999, "quote_volume": 341221.358, "trades": 1059, "taker_buy_base": 117350.9, "taker_buy_quote": 159193.7932 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.359, "high": 1.359, "low": 1.322, "close": 1.327, "volume": 200402.9, "close_time": 1776643199999, "quote_volume": 267855.584, "trades": 1172, "taker_buy_base": 78596.4, "taker_buy_quote": 105133.1231 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.327, "high": 1.361, "low": 1.327, "close": 1.359, "volume": 190630.3, "close_time": 1776657599999, "quote_volume": 257140.6601, "trades": 1135, "taker_buy_base": 106173.1, "taker_buy_quote": 143422.6771 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.361, "high": 1.365, "low": 1.34, "close": 1.35, "volume": 160412.0, "close_time": 1776671999999, "quote_volume": 216622.1256, "trades": 920, "taker_buy_base": 60333.3, "taker_buy_quote": 81531.1418 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.35, "high": 1.361, "low": 1.341, "close": 1.351, "volume": 92554.5, "close_time": 1776686399999, "quote_volume": 125008.5961, "trades": 596, "taker_buy_base": 43036.7, "taker_buy_quote": 58155.5125 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.35, "high": 1.365, "low": 1.336, "close": 1.353, "volume": 219189.5, "close_time": 1776700799999, "quote_volume": 296487.419, "trades": 1177, "taker_buy_base": 95151.8, "taker_buy_quote": 129119.2271 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.354, "high": 1.371, "low": 1.347, "close": 1.361, "volume": 114444.0, "close_time": 1776715199999, "quote_volume": 155764.2127, "trades": 741, "taker_buy_base": 61067.9, "taker_buy_quote": 83182.1408 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.361, "high": 1.373, "low": 1.355, "close": 1.364, "volume": 72420.0, "close_time": 1776729599999, "quote_volume": 98768.8586, "trades": 499, "taker_buy_base": 33336.4, "taker_buy_quote": 45473.5289 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.363, "high": 1.373, "low": 1.35, "close": 1.357, "volume": 95298.1, "close_time": 1776743999999, "quote_volume": 129757.8027, "trades": 761, "taker_buy_base": 52843.8, "taker_buy_quote": 71972.1632 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.356, "high": 1.383, "low": 1.354, "close": 1.379, "volume": 114198.9, "close_time": 1776758399999, "quote_volume": 156528.4832, "trades": 739, "taker_buy_base": 61198.7, "taker_buy_quote": 83852.8657 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.38, "high": 1.399, "low": 1.376, "close": 1.393, "volume": 105040.2, "close_time": 1776772799999, "quote_volume": 145776.673, "trades": 798, "taker_buy_base": 49907.0, "taker_buy_quote": 69294.1158 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.394, "high": 1.397, "low": 1.365, "close": 1.377, "volume": 399996.1, "close_time": 1776787199999, "quote_volume": 549525.7224, "trades": 1547, "taker_buy_base": 217780.9, "taker_buy_quote": 298920.7456 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.378, "high": 1.381, "low": 1.351, "close": 1.356, "volume": 247039.3, "close_time": 1776801599999, "quote_volume": 337269.1165, "trades": 1217, "taker_buy_base": 100443.7, "taker_buy_quote": 137234.3717 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.356, "high": 1.389, "low": 1.355, "close": 1.386, "volume": 150977.7, "close_time": 1776815999999, "quote_volume": 207310.7697, "trades": 942, "taker_buy_base": 83897.3, "taker_buy_quote": 115197.2312 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.386, "high": 1.405, "low": 1.379, "close": 1.405, "volume": 213753.6, "close_time": 1776830399999, "quote_volume": 298498.2542, "trades": 1082, "taker_buy_base": 108579.9, "taker_buy_quote": 151755.0143 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.405, "high": 1.416, "low": 1.399, "close": 1.414, "volume": 214239.0, "close_time": 1776844799999, "quote_volume": 301790.3935, "trades": 1104, "taker_buy_base": 114431.1, "taker_buy_quote": 161196.9433 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.415, "high": 1.428, "low": 1.414, "close": 1.424, "volume": 172380.3, "close_time": 1776859199999, "quote_volume": 244648.4731, "trades": 782, "taker_buy_base": 80034.9, "taker_buy_quote": 113688.4851 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.425, "high": 1.433, "low": 1.412, "close": 1.424, "volume": 199671.0, "close_time": 1776873599999, "quote_volume": 283885.1967, "trades": 1212, "taker_buy_base": 113823.9, "taker_buy_quote": 161853.9946 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.424, "high": 1.425, "low": 1.405, "close": 1.416, "volume": 325338.1, "close_time": 1776887999999, "quote_volume": 461441.8969, "trades": 1258, "taker_buy_base": 201745.6, "taker_buy_quote": 286342.3097 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.417, "high": 1.417, "low": 1.401, "close": 1.403, "volume": 85749.3, "close_time": 1776902399999, "quote_volume": 120965.4184, "trades": 707, "taker_buy_base": 30024.4, "taker_buy_quote": 42361.6395 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.404, "high": 1.408, "low": 1.393, "close": 1.4, "volume": 156631.0, "close_time": 1776916799999, "quote_volume": 219134.4101, "trades": 652, "taker_buy_base": 47700.8, "taker_buy_quote": 66871.8503 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.38, "high": 1.381, "low": 1.378, "close": 1.381, "volume": 3985.5, "close_time": 1776931199999, "quote_volume": 5499.6529, "trades": 29, "taker_buy_base": 1572.0, "taker_buy_quote": 2168.3658 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.899, "high": 7.327, "low": 6.708, "close": 6.852, "volume": 39503.0, "close_time": 1714003199999, "quote_volume": 277036.5677, "trades": 5157, "taker_buy_base": 21531.9, "taker_buy_quote": 150851.496 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.876, "high": 7.231, "low": 6.608, "close": 7.13, "volume": 42225.3, "close_time": 1714089599999, "quote_volume": 289891.9269, "trades": 4376, "taker_buy_base": 23902.9, "taker_buy_quote": 163522.1132 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 7.126, "high": 7.526, "low": 6.896, "close": 6.937, "volume": 38639.8, "close_time": 1714175999999, "quote_volume": 280147.799, "trades": 2518, "taker_buy_base": 17258.9, "taker_buy_quote": 125089.3006 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 6.939, "high": 7.625, "low": 6.695, "close": 7.133, "volume": 40993.1, "close_time": 1714262399999, "quote_volume": 293382.5499, "trades": 3237, "taker_buy_base": 18202.1, "taker_buy_quote": 130172.6608 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 7.141, "high": 7.447, "low": 7.031, "close": 7.05, "volume": 15649.7, "close_time": 1714348799999, "quote_volume": 113669.8728, "trades": 1281, "taker_buy_base": 8577.7, "taker_buy_quote": 62271.9242 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 7.084, "high": 7.105, "low": 6.673, "close": 6.859, "volume": 47591.9, "close_time": 1714435199999, "quote_volume": 325553.0374, "trades": 1981, "taker_buy_base": 25325.1, "taker_buy_quote": 173309.3915 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 6.857, "high": 6.947, "low": 5.821, "close": 6.179, "volume": 82264.0, "close_time": 1714521599999, "quote_volume": 523126.3814, "trades": 4977, "taker_buy_base": 49140.9, "taker_buy_quote": 312462.4073 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 6.181, "high": 6.425, "low": 5.379, "close": 6.152, "volume": 59250.1, "close_time": 1714607999999, "quote_volume": 356725.861, "trades": 5161, "taker_buy_base": 28209.9, "taker_buy_quote": 170466.2843 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 6.056, "high": 6.211, "low": 5.871, "close": 6.076, "volume": 47659.6, "close_time": 1714694399999, "quote_volume": 287515.5786, "trades": 2749, "taker_buy_base": 22407.8, "taker_buy_quote": 135082.9895 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 6.097, "high": 6.93, "low": 6.036, "close": 6.875, "volume": 65707.3, "close_time": 1714780799999, "quote_volume": 425119.1457, "trades": 2968, "taker_buy_base": 25123.1, "taker_buy_quote": 163275.1938 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 6.888, "high": 6.987, "low": 6.777, "close": 6.885, "volume": 45081.8, "close_time": 1714867199999, "quote_volume": 309485.3491, "trades": 2149, "taker_buy_base": 27741.4, "taker_buy_quote": 190497.3542 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 6.848, "high": 7.527, "low": 6.69, "close": 7.492, "volume": 60392.6, "close_time": 1714953599999, "quote_volume": 434371.3513, "trades": 2650, "taker_buy_base": 27608.6, "taker_buy_quote": 198179.9175 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 7.488, "high": 7.597, "low": 7.151, "close": 7.295, "volume": 50166.7, "close_time": 1715039999999, "quote_volume": 369508.4896, "trades": 3184, "taker_buy_base": 25505.9, "taker_buy_quote": 187948.0253 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 7.35, "high": 7.988, "low": 7.116, "close": 7.117, "volume": 57804.2, "close_time": 1715126399999, "quote_volume": 434933.1368, "trades": 4333, "taker_buy_base": 30107.1, "taker_buy_quote": 227104.4329 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 7.138, "high": 7.284, "low": 6.789, "close": 6.811, "volume": 83936.4, "close_time": 1715212799999, "quote_volume": 601277.4161, "trades": 6883, "taker_buy_base": 14071.8, "taker_buy_quote": 99841.1832 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 6.822, "high": 7.492, "low": 6.809, "close": 7.477, "volume": 52135.3, "close_time": 1715299199999, "quote_volume": 375163.8634, "trades": 3496, "taker_buy_base": 28486.3, "taker_buy_quote": 204717.041 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 7.492, "high": 7.646, "low": 7.128, "close": 7.247, "volume": 39879.7, "close_time": 1715385599999, "quote_volume": 293963.8622, "trades": 3865, "taker_buy_base": 16071.8, "taker_buy_quote": 118339.3466 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 7.262, "high": 7.326, "low": 6.996, "close": 7.02, "volume": 29979.3, "close_time": 1715471999999, "quote_volume": 215133.3262, "trades": 1851, "taker_buy_base": 12131.2, "taker_buy_quote": 87122.0386 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 7.022, "high": 7.066, "low": 6.837, "close": 6.885, "volume": 16109.1, "close_time": 1715558399999, "quote_volume": 112410.8799, "trades": 1421, "taker_buy_base": 10621.5, "taker_buy_quote": 74149.4368 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.887, "high": 7.36, "low": 6.553, "close": 7.27, "volume": 76735.0, "close_time": 1715644799999, "quote_volume": 542924.7801, "trades": 5776, "taker_buy_base": 27723.7, "taker_buy_quote": 193801.3658 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 7.28, "high": 7.386, "low": 6.928, "close": 7.01, "volume": 38747.6, "close_time": 1715731199999, "quote_volume": 276854.3799, "trades": 2973, "taker_buy_base": 20218.5, "taker_buy_quote": 144664.4295 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 7.01, "high": 8.087, "low": 6.893, "close": 8.051, "volume": 95971.7, "close_time": 1715817599999, "quote_volume": 712254.2516, "trades": 4604, "taker_buy_base": 39784.9, "taker_buy_quote": 291774.7089 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.1, "high": 8.292, "low": 7.854, "close": 8.017, "volume": 57224.9, "close_time": 1715903999999, "quote_volume": 464181.8537, "trades": 4520, "taker_buy_base": 20200.7, "taker_buy_quote": 163436.0432 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.034, "high": 8.518, "low": 7.92, "close": 8.037, "volume": 55362.1, "close_time": 1715990399999, "quote_volume": 454642.8225, "trades": 3770, "taker_buy_base": 28251.9, "taker_buy_quote": 232798.6751 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.024, "high": 8.102, "low": 7.81, "close": 7.927, "volume": 11530.9, "close_time": 1716076799999, "quote_volume": 91791.4087, "trades": 927, "taker_buy_base": 6051.1, "taker_buy_quote": 48133.6794 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 7.879, "high": 7.984, "low": 7.685, "close": 7.795, "volume": 29425.9, "close_time": 1716163199999, "quote_volume": 230359.9752, "trades": 3287, "taker_buy_base": 17794.9, "taker_buy_quote": 139260.6089 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 7.781, "high": 8.327, "low": 7.715, "close": 8.298, "volume": 64648.9, "close_time": 1716249599999, "quote_volume": 519908.6579, "trades": 6226, "taker_buy_base": 31930.0, "taker_buy_quote": 256644.1692 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 8.286, "high": 8.334, "low": 7.757, "close": 7.825, "volume": 37886.1, "close_time": 1716335999999, "quote_volume": 305802.1319, "trades": 3093, "taker_buy_base": 23170.2, "taker_buy_quote": 186769.2418 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 7.823, "high": 8.249, "low": 7.703, "close": 7.986, "volume": 26463.4, "close_time": 1716422399999, "quote_volume": 209511.2231, "trades": 2713, "taker_buy_base": 10549.8, "taker_buy_quote": 83321.8529 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 7.984, "high": 8.17, "low": 7.151, "close": 7.687, "volume": 62300.3, "close_time": 1716508799999, "quote_volume": 482831.4848, "trades": 4861, "taker_buy_base": 28950.8, "taker_buy_quote": 225441.1996 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 7.688, "high": 8.064, "low": 7.591, "close": 7.906, "volume": 23556.5, "close_time": 1716595199999, "quote_volume": 184345.1943, "trades": 2507, "taker_buy_base": 11820.4, "taker_buy_quote": 92511.5081 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 7.914, "high": 8.253, "low": 7.867, "close": 8.239, "volume": 19419.7, "close_time": 1716681599999, "quote_volume": 156253.1138, "trades": 2013, "taker_buy_base": 7973.5, "taker_buy_quote": 64008.4341 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 8.253, "high": 8.375, "low": 7.783, "close": 7.816, "volume": 25817.9, "close_time": 1716767999999, "quote_volume": 207706.3671, "trades": 2050, "taker_buy_base": 11631.6, "taker_buy_quote": 93623.9764 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 7.807, "high": 7.953, "low": 7.694, "close": 7.823, "volume": 32436.5, "close_time": 1716854399999, "quote_volume": 254489.1636, "trades": 3816, "taker_buy_base": 15419.3, "taker_buy_quote": 120852.0509 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 7.818, "high": 7.984, "low": 7.519, "close": 7.695, "volume": 25456.4, "close_time": 1716940799999, "quote_volume": 197182.0913, "trades": 3510, "taker_buy_base": 13273.5, "taker_buy_quote": 102401.6076 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 7.694, "high": 7.817, "low": 7.547, "close": 7.562, "volume": 14683.0, "close_time": 1717027199999, "quote_volume": 112991.9479, "trades": 2447, "taker_buy_base": 8541.7, "taker_buy_quote": 65693.5364 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 7.585, "high": 7.644, "low": 7.217, "close": 7.284, "volume": 21054.2, "close_time": 1717113599999, "quote_volume": 155688.2816, "trades": 3139, "taker_buy_base": 12616.6, "taker_buy_quote": 93045.1432 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 7.28, "high": 7.426, "low": 7.078, "close": 7.249, "volume": 23079.1, "close_time": 1717199999999, "quote_volume": 167342.5435, "trades": 3095, "taker_buy_base": 14931.6, "taker_buy_quote": 108192.1587 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 7.244, "high": 7.452, "low": 7.175, "close": 7.369, "volume": 11151.5, "close_time": 1717286399999, "quote_volume": 81281.2433, "trades": 1571, "taker_buy_base": 7613.5, "taker_buy_quote": 55551.7291 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 7.369, "high": 7.501, "low": 7.119, "close": 7.21, "volume": 11762.4, "close_time": 1717372799999, "quote_volume": 86172.4597, "trades": 2742, "taker_buy_base": 6660.6, "taker_buy_quote": 48928.4027 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 7.178, "high": 7.378, "low": 7.081, "close": 7.12, "volume": 26120.6, "close_time": 1717459199999, "quote_volume": 188919.8018, "trades": 3374, "taker_buy_base": 10111.8, "taker_buy_quote": 73229.508 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 7.107, "high": 7.474, "low": 7.009, "close": 7.423, "volume": 27009.9, "close_time": 1717545599999, "quote_volume": 196044.1131, "trades": 3197, "taker_buy_base": 15901.2, "taker_buy_quote": 115560.6421 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 7.424, "high": 7.7, "low": 7.424, "close": 7.679, "volume": 52574.8, "close_time": 1717631999999, "quote_volume": 397197.4546, "trades": 3638, "taker_buy_base": 28755.0, "taker_buy_quote": 217565.7484 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 7.666, "high": 7.68, "low": 6.97, "close": 7.329, "volume": 60720.1, "close_time": 1717718399999, "quote_volume": 452058.068, "trades": 3429, "taker_buy_base": 35248.7, "taker_buy_quote": 263429.2313 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 7.319, "high": 7.448, "low": 6.0, "close": 6.873, "volume": 107030.1, "close_time": 1717804799999, "quote_volume": 713531.7266, "trades": 6810, "taker_buy_base": 45661.0, "taker_buy_quote": 307299.0494 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 6.872, "high": 6.903, "low": 6.483, "close": 6.572, "volume": 25064.7, "close_time": 1717891199999, "quote_volume": 166707.9749, "trades": 4143, "taker_buy_base": 16812.7, "taker_buy_quote": 111300.7293 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 6.564, "high": 6.691, "low": 6.511, "close": 6.586, "volume": 28715.3, "close_time": 1717977599999, "quote_volume": 188915.8121, "trades": 2882, "taker_buy_base": 17033.8, "taker_buy_quote": 111952.9388 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 6.586, "high": 6.632, "low": 6.339, "close": 6.377, "volume": 26709.2, "close_time": 1718063999999, "quote_volume": 174000.5698, "trades": 2649, "taker_buy_base": 13072.1, "taker_buy_quote": 85070.1333 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 6.385, "high": 6.387, "low": 6.0, "close": 6.063, "volume": 57671.4, "close_time": 1718150399999, "quote_volume": 355193.0711, "trades": 4784, "taker_buy_base": 16402.5, "taker_buy_quote": 100942.1134 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 6.063, "high": 6.711, "low": 5.872, "close": 6.384, "volume": 56617.4, "close_time": 1718236799999, "quote_volume": 359562.0763, "trades": 5900, "taker_buy_base": 27603.2, "taker_buy_quote": 176750.3972 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 6.377, "high": 6.377, "low": 5.86, "close": 5.916, "volume": 26712.9, "close_time": 1718323199999, "quote_volume": 164221.802, "trades": 2125, "taker_buy_base": 15119.7, "taker_buy_quote": 92966.0351 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 5.921, "high": 6.003, "low": 5.38, "close": 5.586, "volume": 47212.8, "close_time": 1718409599999, "quote_volume": 267412.0741, "trades": 3734, "taker_buy_base": 13755.3, "taker_buy_quote": 78835.4207 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 5.576, "high": 5.693, "low": 5.511, "close": 5.603, "volume": 16567.2, "close_time": 1718495999999, "quote_volume": 93191.0153, "trades": 1770, "taker_buy_base": 7716.3, "taker_buy_quote": 43414.9215 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.606, "high": 5.73, "low": 5.494, "close": 5.641, "volume": 23392.8, "close_time": 1718582399999, "quote_volume": 131947.2896, "trades": 3158, "taker_buy_base": 15871.0, "taker_buy_quote": 89586.848 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.641, "high": 5.714, "low": 4.996, "close": 5.158, "volume": 47078.7, "close_time": 1718668799999, "quote_volume": 247552.4729, "trades": 3659, "taker_buy_base": 13289.3, "taker_buy_quote": 69666.202 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 5.174, "high": 5.176, "low": 4.462, "close": 4.73, "volume": 92326.6, "close_time": 1718755199999, "quote_volume": 436246.8842, "trades": 5055, "taker_buy_base": 35045.7, "taker_buy_quote": 165485.8247 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 4.704, "high": 5.1, "low": 4.668, "close": 4.961, "volume": 30195.6, "close_time": 1718841599999, "quote_volume": 149810.2801, "trades": 2529, "taker_buy_base": 18293.5, "taker_buy_quote": 90634.0404 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 4.958, "high": 5.495, "low": 4.922, "close": 5.16, "volume": 80450.0, "close_time": 1718927999999, "quote_volume": 421926.3147, "trades": 6268, "taker_buy_base": 25706.9, "taker_buy_quote": 134809.2724 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.163, "high": 5.437, "low": 5.098, "close": 5.407, "volume": 100578.7, "close_time": 1719014399999, "quote_volume": 531890.0581, "trades": 9038, "taker_buy_base": 26995.5, "taker_buy_quote": 142812.3244 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 5.4, "high": 5.413, "low": 5.113, "close": 5.185, "volume": 37722.2, "close_time": 1719100799999, "quote_volume": 198170.3128, "trades": 3451, "taker_buy_base": 12933.5, "taker_buy_quote": 67761.0247 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 5.183, "high": 5.445, "low": 5.102, "close": 5.17, "volume": 52032.0, "close_time": 1719187199999, "quote_volume": 274314.2018, "trades": 4395, "taker_buy_base": 13698.2, "taker_buy_quote": 72198.6177 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.183, "high": 5.592, "low": 5.026, "close": 5.375, "volume": 192472.0, "close_time": 1719273599999, "quote_volume": 1023069.6542, "trades": 11641, "taker_buy_base": 73712.0, "taker_buy_quote": 391538.6452 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 5.382, "high": 5.633, "low": 5.316, "close": 5.425, "volume": 76080.4, "close_time": 1719359999999, "quote_volume": 421576.0486, "trades": 5965, "taker_buy_base": 26424.7, "taker_buy_quote": 146130.81 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 5.429, "high": 5.512, "low": 5.155, "close": 5.176, "volume": 50775.1, "close_time": 1719446399999, "quote_volume": 268414.5371, "trades": 4310, "taker_buy_base": 18219.8, "taker_buy_quote": 96145.6942 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 5.176, "high": 5.37, "low": 5.074, "close": 5.207, "volume": 52111.2, "close_time": 1719532799999, "quote_volume": 270984.7212, "trades": 5139, "taker_buy_base": 15975.3, "taker_buy_quote": 83034.2568 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 5.213, "high": 5.239, "low": 4.853, "close": 4.963, "volume": 37842.4, "close_time": 1719619199999, "quote_volume": 191460.6276, "trades": 4370, "taker_buy_base": 13386.3, "taker_buy_quote": 67685.9103 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.956, "high": 5.04, "low": 4.917, "close": 4.968, "volume": 20068.1, "close_time": 1719705599999, "quote_volume": 100042.5053, "trades": 2019, "taker_buy_base": 9863.4, "taker_buy_quote": 49111.2625 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.948, "high": 5.359, "low": 4.861, "close": 5.304, "volume": 55473.1, "close_time": 1719791999999, "quote_volume": 282731.5637, "trades": 4086, "taker_buy_base": 20314.3, "taker_buy_quote": 104592.0184 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 5.298, "high": 5.388, "low": 5.206, "close": 5.265, "volume": 36244.0, "close_time": 1719878399999, "quote_volume": 192839.9513, "trades": 3900, "taker_buy_base": 16992.2, "taker_buy_quote": 90426.773 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 5.266, "high": 5.591, "low": 5.232, "close": 5.507, "volume": 69195.4, "close_time": 1719964799999, "quote_volume": 374996.9412, "trades": 6328, "taker_buy_base": 33296.6, "taker_buy_quote": 180607.2074 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 5.512, "high": 5.567, "low": 4.976, "close": 5.031, "volume": 97990.4, "close_time": 1720051199999, "quote_volume": 505527.1798, "trades": 9171, "taker_buy_base": 27205.7, "taker_buy_quote": 140047.7217 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 5.028, "high": 5.086, "low": 4.614, "close": 4.614, "volume": 139994.4, "close_time": 1720137599999, "quote_volume": 681393.2161, "trades": 12862, "taker_buy_base": 48947.5, "taker_buy_quote": 237919.8619 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 4.619, "high": 4.62, "low": 4.0, "close": 4.418, "volume": 234497.2, "close_time": 1720223999999, "quote_volume": 998641.0675, "trades": 11422, "taker_buy_base": 80252.7, "taker_buy_quote": 343534.5798 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 4.421, "high": 4.851, "low": 4.375, "close": 4.81, "volume": 58823.1, "close_time": 1720310399999, "quote_volume": 271661.4163, "trades": 4235, "taker_buy_base": 28777.1, "taker_buy_quote": 133295.8983 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.811, "high": 4.825, "low": 4.374, "close": 4.391, "volume": 47634.3, "close_time": 1720396799999, "quote_volume": 220987.4978, "trades": 2879, "taker_buy_base": 20946.0, "taker_buy_quote": 97642.2902 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 4.393, "high": 4.757, "low": 4.165, "close": 4.468, "volume": 91572.4, "close_time": 1720483199999, "quote_volume": 412992.4085, "trades": 5529, "taker_buy_base": 39639.1, "taker_buy_quote": 178707.6097 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 4.463, "high": 4.603, "low": 4.371, "close": 4.532, "volume": 63306.6, "close_time": 1720569599999, "quote_volume": 285099.7463, "trades": 5292, "taker_buy_base": 24799.1, "taker_buy_quote": 111734.7246 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 4.53, "high": 4.744, "low": 4.478, "close": 4.626, "volume": 49075.2, "close_time": 1720655999999, "quote_volume": 227190.5077, "trades": 3880, "taker_buy_base": 22227.6, "taker_buy_quote": 102941.93 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 4.623, "high": 5.058, "low": 4.545, "close": 4.93, "volume": 82296.4, "close_time": 1720742399999, "quote_volume": 398055.149, "trades": 6340, "taker_buy_base": 39590.4, "taker_buy_quote": 192575.5173 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 4.939, "high": 5.189, "low": 4.747, "close": 5.183, "volume": 72510.0, "close_time": 1720828799999, "quote_volume": 362244.5236, "trades": 5934, "taker_buy_base": 36144.1, "taker_buy_quote": 180722.8096 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 5.189, "high": 5.335, "low": 5.106, "close": 5.21, "volume": 56632.7, "close_time": 1720915199999, "quote_volume": 293984.4749, "trades": 4538, "taker_buy_base": 28242.7, "taker_buy_quote": 146688.4295 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 5.203, "high": 5.55, "low": 5.199, "close": 5.4, "volume": 123003.4, "close_time": 1721001599999, "quote_volume": 663707.7164, "trades": 10304, "taker_buy_base": 59323.5, "taker_buy_quote": 320762.0461 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 5.397, "high": 6.0, "low": 5.363, "close": 5.924, "volume": 134354.4, "close_time": 1721087999999, "quote_volume": 759949.274, "trades": 10185, "taker_buy_base": 67096.7, "taker_buy_quote": 380288.1475 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 5.927, "high": 6.277, "low": 5.867, "close": 6.249, "volume": 236097.2, "close_time": 1721174399999, "quote_volume": 1435418.2459, "trades": 21268, "taker_buy_base": 100500.1, "taker_buy_quote": 611941.5361 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.249, "high": 6.492, "low": 6.003, "close": 6.068, "volume": 196407.3, "close_time": 1721260799999, "quote_volume": 1221236.9084, "trades": 18995, "taker_buy_base": 88129.5, "taker_buy_quote": 546838.196 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 6.069, "high": 6.234, "low": 5.864, "close": 6.04, "volume": 164502.0, "close_time": 1721347199999, "quote_volume": 1004336.2935, "trades": 17402, "taker_buy_base": 58577.1, "taker_buy_quote": 357056.3582 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.042, "high": 6.447, "low": 5.861, "close": 6.439, "volume": 190266.8, "close_time": 1721433599999, "quote_volume": 1172729.7396, "trades": 20297, "taker_buy_base": 90461.1, "taker_buy_quote": 559092.4239 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.437, "high": 6.443, "low": 6.245, "close": 6.29, "volume": 80974.2, "close_time": 1721519999999, "quote_volume": 513036.3759, "trades": 6568, "taker_buy_base": 41072.1, "taker_buy_quote": 260009.7397 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.29, "high": 6.38, "low": 5.7, "close": 6.341, "volume": 217583.1, "close_time": 1721606399999, "quote_volume": 1345205.2065, "trades": 13335, "taker_buy_base": 95962.4, "taker_buy_quote": 593452.2999 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 6.339, "high": 6.461, "low": 5.98, "close": 6.034, "volume": 162613.1, "close_time": 1721692799999, "quote_volume": 1007625.0437, "trades": 10922, "taker_buy_base": 70071.2, "taker_buy_quote": 433861.7944 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 6.038, "high": 6.092, "low": 5.699, "close": 5.768, "volume": 124450.5, "close_time": 1721779199999, "quote_volume": 732961.9753, "trades": 7938, "taker_buy_base": 58093.2, "taker_buy_quote": 341807.0987 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 5.766, "high": 6.011, "low": 5.535, "close": 5.613, "volume": 132127.0, "close_time": 1721865599999, "quote_volume": 766389.8164, "trades": 7123, "taker_buy_base": 61064.0, "taker_buy_quote": 354803.0576 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 5.617, "high": 5.728, "low": 5.1, "close": 5.412, "volume": 170815.1, "close_time": 1721951999999, "quote_volume": 921596.7708, "trades": 6804, "taker_buy_base": 70299.1, "taker_buy_quote": 378841.8731 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.409, "high": 5.818, "low": 5.395, "close": 5.722, "volume": 74742.7, "close_time": 1722038399999, "quote_volume": 422034.4661, "trades": 3807, "taker_buy_base": 35825.7, "taker_buy_quote": 202224.2754 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 5.727, "high": 5.941, "low": 5.54, "close": 5.682, "volume": 84255.5, "close_time": 1722124799999, "quote_volume": 485834.6364, "trades": 5383, "taker_buy_base": 37363.9, "taker_buy_quote": 215278.9747 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 5.676, "high": 5.677, "low": 5.394, "close": 5.443, "volume": 39890.4, "close_time": 1722211199999, "quote_volume": 219317.0099, "trades": 3450, "taker_buy_base": 15056.3, "taker_buy_quote": 82729.4554 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 5.441, "high": 5.711, "low": 5.261, "close": 5.279, "volume": 67169.0, "close_time": 1722297599999, "quote_volume": 370678.6083, "trades": 5601, "taker_buy_base": 22971.0, "taker_buy_quote": 126598.4597 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 5.262, "high": 5.371, "low": 5.07, "close": 5.152, "volume": 63759.4, "close_time": 1722383999999, "quote_volume": 332818.2352, "trades": 4700, "taker_buy_base": 17693.1, "taker_buy_quote": 92417.8619 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 5.148, "high": 5.292, "low": 4.969, "close": 4.99, "volume": 64296.1, "close_time": 1722470399999, "quote_volume": 328277.895, "trades": 4240, "taker_buy_base": 30267.9, "taker_buy_quote": 154472.1035 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.995, "high": 5.127, "low": 4.621, "close": 4.98, "volume": 103316.9, "close_time": 1722556799999, "quote_volume": 501454.4708, "trades": 6731, "taker_buy_base": 36501.6, "taker_buy_quote": 178402.9987 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.975, "high": 5.04, "low": 4.57, "close": 4.601, "volume": 92436.8, "close_time": 1722643199999, "quote_volume": 443803.0404, "trades": 5951, "taker_buy_base": 34145.3, "taker_buy_quote": 164340.7176 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 4.599, "high": 4.719, "low": 4.24, "close": 4.354, "volume": 128061.1, "close_time": 1722729599999, "quote_volume": 572094.8652, "trades": 6770, "taker_buy_base": 49653.3, "taker_buy_quote": 223053.1239 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 4.361, "high": 4.448, "low": 3.986, "close": 4.129, "volume": 164191.2, "close_time": 1722815999999, "quote_volume": 688633.9095, "trades": 7813, "taker_buy_base": 61060.7, "taker_buy_quote": 255559.8808 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.158, "high": 4.177, "low": 3.078, "close": 3.53, "volume": 612587.0, "close_time": 1722902399999, "quote_volume": 2133356.6579, "trades": 17958, "taker_buy_base": 240785.9, "taker_buy_quote": 834056.4841 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.526, "high": 3.803, "low": 3.493, "close": 3.672, "volume": 158533.1, "close_time": 1722988799999, "quote_volume": 584022.0749, "trades": 5909, "taker_buy_base": 80316.3, "taker_buy_quote": 296644.1021 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.681, "high": 3.879, "low": 3.505, "close": 3.569, "volume": 106300.1, "close_time": 1723075199999, "quote_volume": 393354.1362, "trades": 4975, "taker_buy_base": 52105.5, "taker_buy_quote": 192992.219 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 3.571, "high": 4.087, "low": 3.475, "close": 4.061, "volume": 120718.4, "close_time": 1723161599999, "quote_volume": 463081.7819, "trades": 4835, "taker_buy_base": 70738.5, "taker_buy_quote": 272445.3939 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 4.061, "high": 4.169, "low": 3.917, "close": 4.059, "volume": 84728.5, "close_time": 1723247999999, "quote_volume": 341831.5584, "trades": 3395, "taker_buy_base": 45550.5, "taker_buy_quote": 184041.4616 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.043, "high": 4.256, "low": 3.965, "close": 4.169, "volume": 73432.5, "close_time": 1723334399999, "quote_volume": 299954.101, "trades": 3786, "taker_buy_base": 39349.2, "taker_buy_quote": 161377.0656 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.162, "high": 4.221, "low": 3.828, "close": 3.868, "volume": 70464.3, "close_time": 1723420799999, "quote_volume": 281722.5553, "trades": 4738, "taker_buy_base": 25561.3, "taker_buy_quote": 101463.5243 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.868, "high": 4.131, "low": 3.832, "close": 4.11, "volume": 97471.8, "close_time": 1723507199999, "quote_volume": 390371.3753, "trades": 4534, "taker_buy_base": 47165.7, "taker_buy_quote": 188578.2955 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.098, "high": 4.414, "low": 3.944, "close": 4.306, "volume": 122153.3, "close_time": 1723593599999, "quote_volume": 506305.3634, "trades": 4924, "taker_buy_base": 52366.5, "taker_buy_quote": 215453.1541 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.308, "high": 4.328, "low": 4.108, "close": 4.171, "volume": 73955.0, "close_time": 1723679999999, "quote_volume": 312390.4565, "trades": 4276, "taker_buy_base": 27216.7, "taker_buy_quote": 114979.6574 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.173, "high": 4.248, "low": 3.937, "close": 4.025, "volume": 82314.7, "close_time": 1723766399999, "quote_volume": 336869.1969, "trades": 5416, "taker_buy_base": 35552.9, "taker_buy_quote": 145874.2553 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.023, "high": 4.073, "low": 3.83, "close": 3.974, "volume": 61756.3, "close_time": 1723852799999, "quote_volume": 245615.5987, "trades": 4140, "taker_buy_base": 29228.9, "taker_buy_quote": 116170.6931 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.966, "high": 4.024, "low": 3.923, "close": 3.986, "volume": 59060.7, "close_time": 1723939199999, "quote_volume": 234672.0014, "trades": 3123, "taker_buy_base": 28299.5, "taker_buy_quote": 112442.4641 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.985, "high": 4.066, "low": 3.893, "close": 3.897, "volume": 44430.0, "close_time": 1724025599999, "quote_volume": 177955.8686, "trades": 3140, "taker_buy_base": 20663.5, "taker_buy_quote": 82723.7762 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.9, "high": 4.005, "low": 3.836, "close": 3.997, "volume": 28809.8, "close_time": 1724111999999, "quote_volume": 112701.159, "trades": 1281, "taker_buy_base": 14922.0, "taker_buy_quote": 58371.2081 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.004, "high": 4.148, "low": 3.95, "close": 4.015, "volume": 51421.8, "close_time": 1724198399999, "quote_volume": 208892.7739, "trades": 2640, "taker_buy_base": 20934.0, "taker_buy_quote": 85086.2743 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.015, "high": 4.307, "low": 3.965, "close": 4.249, "volume": 101293.0, "close_time": 1724284799999, "quote_volume": 422429.1581, "trades": 4528, "taker_buy_base": 43645.0, "taker_buy_quote": 181912.6241 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.248, "high": 4.387, "low": 4.176, "close": 4.303, "volume": 88524.3, "close_time": 1724371199999, "quote_volume": 378137.3543, "trades": 5003, "taker_buy_base": 30925.9, "taker_buy_quote": 132179.509 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 4.317, "high": 4.856, "low": 4.317, "close": 4.838, "volume": 193020.3, "close_time": 1724457599999, "quote_volume": 887332.0158, "trades": 10118, "taker_buy_base": 93523.2, "taker_buy_quote": 429450.9942 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.846, "high": 5.262, "low": 4.742, "close": 5.042, "volume": 125754.7, "close_time": 1724543999999, "quote_volume": 630651.5035, "trades": 7797, "taker_buy_base": 55119.5, "taker_buy_quote": 276376.7454 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.052, "high": 5.067, "low": 4.784, "close": 4.926, "volume": 100936.6, "close_time": 1724630399999, "quote_volume": 498687.0633, "trades": 6851, "taker_buy_base": 44469.7, "taker_buy_quote": 220019.011 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.922, "high": 5.005, "low": 4.706, "close": 4.781, "volume": 85488.3, "close_time": 1724716799999, "quote_volume": 415613.9481, "trades": 8815, "taker_buy_base": 36239.4, "taker_buy_quote": 176064.5145 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.782, "high": 5.012, "low": 4.417, "close": 4.538, "volume": 219513.7, "close_time": 1724803199999, "quote_volume": 1038872.9321, "trades": 13970, "taker_buy_base": 90372.7, "taker_buy_quote": 427740.861 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 4.507, "high": 4.604, "low": 4.221, "close": 4.345, "volume": 242830.7, "close_time": 1724889599999, "quote_volume": 1079961.167, "trades": 13916, "taker_buy_base": 116045.4, "taker_buy_quote": 516409.5817 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.342, "high": 4.545, "low": 4.121, "close": 4.215, "volume": 148192.4, "close_time": 1724975999999, "quote_volume": 644441.3897, "trades": 7120, "taker_buy_base": 76831.7, "taker_buy_quote": 335853.7643 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.21, "high": 4.298, "low": 3.94, "close": 4.122, "volume": 100327.5, "close_time": 1725062399999, "quote_volume": 415388.7857, "trades": 5011, "taker_buy_base": 44055.0, "taker_buy_quote": 183292.9117 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.109, "high": 4.163, "low": 3.975, "close": 4.032, "volume": 44911.1, "close_time": 1725148799999, "quote_volume": 183124.3235, "trades": 1670, "taker_buy_base": 24916.7, "taker_buy_quote": 101924.055 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.032, "high": 4.07, "low": 3.818, "close": 3.85, "volume": 90824.1, "close_time": 1725235199999, "quote_volume": 357878.7622, "trades": 3821, "taker_buy_base": 38034.8, "taker_buy_quote": 149921.4206 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.84, "high": 4.025, "low": 3.839, "close": 3.989, "volume": 97278.7, "close_time": 1725321599999, "quote_volume": 382475.2684, "trades": 5280, "taker_buy_base": 34263.6, "taker_buy_quote": 134611.1973 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.989, "high": 4.074, "low": 3.71, "close": 3.72, "volume": 91015.2, "close_time": 1725407999999, "quote_volume": 351732.9708, "trades": 4392, "taker_buy_base": 37309.9, "taker_buy_quote": 144271.6653 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.727, "high": 3.939, "low": 3.557, "close": 3.887, "volume": 124195.0, "close_time": 1725494399999, "quote_volume": 469972.5206, "trades": 3720, "taker_buy_base": 57972.1, "taker_buy_quote": 219606.4828 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.882, "high": 3.926, "low": 3.694, "close": 3.706, "volume": 126595.3, "close_time": 1725580799999, "quote_volume": 481104.2663, "trades": 6305, "taker_buy_base": 56196.6, "taker_buy_quote": 213427.7427 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.717, "high": 3.811, "low": 3.423, "close": 3.546, "volume": 265667.3, "close_time": 1725667199999, "quote_volume": 960943.8381, "trades": 8261, "taker_buy_base": 114745.1, "taker_buy_quote": 415697.4715 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.551, "high": 3.747, "low": 3.548, "close": 3.667, "volume": 122082.1, "close_time": 1725753599999, "quote_volume": 445149.4571, "trades": 5160, "taker_buy_base": 43229.5, "taker_buy_quote": 156844.4347 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.67, "high": 3.824, "low": 3.658, "close": 3.75, "volume": 99098.6, "close_time": 1725839999999, "quote_volume": 370487.2455, "trades": 3205, "taker_buy_base": 51949.5, "taker_buy_quote": 194317.063 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.766, "high": 4.103, "low": 3.756, "close": 4.016, "volume": 168399.5, "close_time": 1725926399999, "quote_volume": 665207.8721, "trades": 4295, "taker_buy_base": 91295.3, "taker_buy_quote": 360970.9956 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.013, "high": 4.086, "low": 3.945, "close": 4.039, "volume": 110577.5, "close_time": 1726012799999, "quote_volume": 444677.9309, "trades": 4876, "taker_buy_base": 57031.1, "taker_buy_quote": 229534.4623 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.041, "high": 4.05, "low": 3.817, "close": 3.97, "volume": 189913.9, "close_time": 1726099199999, "quote_volume": 745333.3808, "trades": 4143, "taker_buy_base": 107720.2, "taker_buy_quote": 423293.3869 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.969, "high": 4.302, "low": 3.969, "close": 4.245, "volume": 235947.1, "close_time": 1726185599999, "quote_volume": 988839.0097, "trades": 9273, "taker_buy_base": 105034.6, "taker_buy_quote": 440377.8103 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.248, "high": 4.358, "low": 4.117, "close": 4.287, "volume": 135200.5, "close_time": 1726271999999, "quote_volume": 572600.3464, "trades": 6224, "taker_buy_base": 66778.0, "taker_buy_quote": 282394.0404 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.29, "high": 4.305, "low": 4.157, "close": 4.196, "volume": 45521.0, "close_time": 1726358399999, "quote_volume": 191608.119, "trades": 2535, "taker_buy_base": 21818.6, "taker_buy_quote": 91799.2037 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.192, "high": 4.262, "low": 4.009, "close": 4.02, "volume": 62184.9, "close_time": 1726444799999, "quote_volume": 258331.8431, "trades": 3288, "taker_buy_base": 26273.7, "taker_buy_quote": 109381.4439 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.017, "high": 4.025, "low": 3.848, "close": 3.878, "volume": 83666.9, "close_time": 1726531199999, "quote_volume": 328685.6884, "trades": 2759, "taker_buy_base": 43427.0, "taker_buy_quote": 170609.6025 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.879, "high": 4.304, "low": 3.832, "close": 4.133, "volume": 133659.1, "close_time": 1726617599999, "quote_volume": 551255.7448, "trades": 3423, "taker_buy_base": 62658.1, "taker_buy_quote": 258398.8933 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.133, "high": 4.256, "low": 3.937, "close": 4.251, "volume": 219129.7, "close_time": 1726703999999, "quote_volume": 894619.0692, "trades": 5835, "taker_buy_base": 106516.0, "taker_buy_quote": 435251.151 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.259, "high": 4.581, "low": 4.258, "close": 4.365, "volume": 512416.7, "close_time": 1726790399999, "quote_volume": 2290784.0204, "trades": 13093, "taker_buy_base": 236465.2, "taker_buy_quote": 1056809.2743 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.371, "high": 4.545, "low": 4.261, "close": 4.38, "volume": 357892.8, "close_time": 1726876799999, "quote_volume": 1575819.9061, "trades": 10216, "taker_buy_base": 178432.5, "taker_buy_quote": 785672.5848 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.388, "high": 4.689, "low": 4.289, "close": 4.668, "volume": 346262.2, "close_time": 1726963199999, "quote_volume": 1548955.8459, "trades": 11626, "taker_buy_base": 176859.3, "taker_buy_quote": 791361.4009 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.668, "high": 4.686, "low": 4.381, "close": 4.528, "volume": 446526.2, "close_time": 1727049599999, "quote_volume": 2017842.934, "trades": 13775, "taker_buy_base": 213962.3, "taker_buy_quote": 967647.1848 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.525, "high": 5.269, "low": 4.4, "close": 5.172, "volume": 822015.3, "close_time": 1727135999999, "quote_volume": 4063249.1851, "trades": 20426, "taker_buy_base": 402768.5, "taker_buy_quote": 1988263.7257 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 5.177, "high": 5.396, "low": 5.052, "close": 5.344, "volume": 607067.1, "close_time": 1727222399999, "quote_volume": 3175678.4635, "trades": 21910, "taker_buy_base": 293784.0, "taker_buy_quote": 1536945.1238 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 5.348, "high": 5.459, "low": 5.108, "close": 5.141, "volume": 489522.5, "close_time": 1727308799999, "quote_volume": 2585678.688, "trades": 17987, "taker_buy_base": 232238.4, "taker_buy_quote": 1225952.5563 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.145, "high": 5.87, "low": 5.117, "close": 5.562, "volume": 752277.6, "close_time": 1727395199999, "quote_volume": 4178993.0463, "trades": 29984, "taker_buy_base": 392292.7, "taker_buy_quote": 2180292.692 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.545, "high": 5.753, "low": 5.364, "close": 5.455, "volume": 530651.1, "close_time": 1727481599999, "quote_volume": 2933534.4894, "trades": 22387, "taker_buy_base": 261612.4, "taker_buy_quote": 1447734.7288 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.461, "high": 5.578, "low": 5.333, "close": 5.56, "volume": 546967.9, "close_time": 1727567999999, "quote_volume": 2994190.7308, "trades": 23186, "taker_buy_base": 268424.8, "taker_buy_quote": 1470099.8104 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.565, "high": 5.627, "low": 5.356, "close": 5.503, "volume": 592459.0, "close_time": 1727654399999, "quote_volume": 3245607.2873, "trades": 28010, "taker_buy_base": 282419.3, "taker_buy_quote": 1548147.2659 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.507, "high": 5.517, "low": 5.226, "close": 5.29, "volume": 638302.4, "close_time": 1727740799999, "quote_volume": 3413828.9736, "trades": 31330, "taker_buy_base": 314389.8, "taker_buy_quote": 1681674.464 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.286, "high": 5.565, "low": 4.589, "close": 4.842, "volume": 763912.5, "close_time": 1727827199999, "quote_volume": 3896167.1186, "trades": 24490, "taker_buy_base": 363335.0, "taker_buy_quote": 1851042.889 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.837, "high": 5.003, "low": 4.514, "close": 4.627, "volume": 601537.1, "close_time": 1727913599999, "quote_volume": 2880188.3693, "trades": 14483, "taker_buy_base": 292574.8, "taker_buy_quote": 1403265.5683 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.625, "high": 4.77, "low": 4.42, "close": 4.629, "volume": 560656.3, "close_time": 1727999999999, "quote_volume": 2566773.492, "trades": 13792, "taker_buy_base": 272485.7, "taker_buy_quote": 1248174.2539 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.649, "high": 4.862, "low": 4.594, "close": 4.829, "volume": 571194.3, "close_time": 1728086399999, "quote_volume": 2707872.4928, "trades": 15764, "taker_buy_base": 282313.1, "taker_buy_quote": 1337511.2961 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.83, "high": 4.867, "low": 4.635, "close": 4.779, "volume": 483407.0, "close_time": 1728172799999, "quote_volume": 2297190.2285, "trades": 13508, "taker_buy_base": 249014.9, "taker_buy_quote": 1182552.1311 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.777, "high": 4.965, "low": 4.715, "close": 4.947, "volume": 283250.9, "close_time": 1728259199999, "quote_volume": 1366434.0715, "trades": 8103, "taker_buy_base": 140943.9, "taker_buy_quote": 679665.3453 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.947, "high": 5.324, "low": 4.918, "close": 5.047, "volume": 545801.7, "close_time": 1728345599999, "quote_volume": 2828227.7998, "trades": 16740, "taker_buy_base": 266296.4, "taker_buy_quote": 1379441.1287 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.055, "high": 5.158, "low": 4.853, "close": 4.891, "volume": 403009.8, "close_time": 1728431999999, "quote_volume": 2015286.3811, "trades": 11922, "taker_buy_base": 202454.8, "taker_buy_quote": 1012775.4706 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.892, "high": 4.979, "low": 4.55, "close": 4.605, "volume": 375630.7, "close_time": 1728518399999, "quote_volume": 1798794.1033, "trades": 10556, "taker_buy_base": 179366.0, "taker_buy_quote": 857978.7865 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.603, "high": 4.678, "low": 4.403, "close": 4.592, "volume": 473976.4, "close_time": 1728604799999, "quote_volume": 2162516.9844, "trades": 15339, "taker_buy_base": 232019.3, "taker_buy_quote": 1059651.6685 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.593, "high": 4.803, "low": 4.544, "close": 4.737, "volume": 281716.9, "close_time": 1728691199999, "quote_volume": 1328917.9031, "trades": 7953, "taker_buy_base": 144201.2, "taker_buy_quote": 680243.5124 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.738, "high": 4.917, "low": 4.677, "close": 4.844, "volume": 256788.8, "close_time": 1728777599999, "quote_volume": 1235124.3814, "trades": 6464, "taker_buy_base": 127166.4, "taker_buy_quote": 611394.6874 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.845, "high": 4.871, "low": 4.562, "close": 4.704, "volume": 200034.7, "close_time": 1728863999999, "quote_volume": 938790.1902, "trades": 5539, "taker_buy_base": 88260.3, "taker_buy_quote": 414699.7101 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.7, "high": 5.079, "low": 4.633, "close": 5.021, "volume": 292893.8, "close_time": 1728950399999, "quote_volume": 1445778.9351, "trades": 5569, "taker_buy_base": 167731.1, "taker_buy_quote": 830058.0439 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.035, "high": 5.278, "low": 4.867, "close": 5.068, "volume": 433553.4, "close_time": 1729036799999, "quote_volume": 2185779.7266, "trades": 4937, "taker_buy_base": 218486.1, "taker_buy_quote": 1102446.0154 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.065, "high": 5.076, "low": 4.885, "close": 4.944, "volume": 190514.1, "close_time": 1729123199999, "quote_volume": 947127.1338, "trades": 3500, "taker_buy_base": 95724.2, "taker_buy_quote": 475911.1947 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.949, "high": 5.034, "low": 4.652, "close": 4.764, "volume": 194988.9, "close_time": 1729209599999, "quote_volume": 937955.1268, "trades": 5662, "taker_buy_base": 87444.4, "taker_buy_quote": 420059.1507 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.768, "high": 4.944, "low": 4.733, "close": 4.893, "volume": 146279.6, "close_time": 1729295999999, "quote_volume": 706991.2732, "trades": 2574, "taker_buy_base": 76150.7, "taker_buy_quote": 368374.9202 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.9, "high": 4.94, "low": 4.76, "close": 4.818, "volume": 87039.9, "close_time": 1729382399999, "quote_volume": 421201.1028, "trades": 2210, "taker_buy_base": 38026.0, "taker_buy_quote": 183909.3731 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.817, "high": 5.015, "low": 4.713, "close": 4.975, "volume": 135553.0, "close_time": 1729468799999, "quote_volume": 659647.5414, "trades": 4075, "taker_buy_base": 67901.3, "taker_buy_quote": 330782.738 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.986, "high": 5.056, "low": 4.755, "close": 4.781, "volume": 137101.6, "close_time": 1729555199999, "quote_volume": 670125.9747, "trades": 4799, "taker_buy_base": 64986.5, "taker_buy_quote": 317068.6117 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.781, "high": 4.842, "low": 4.621, "close": 4.68, "volume": 130774.6, "close_time": 1729641599999, "quote_volume": 616677.6443, "trades": 6197, "taker_buy_base": 66923.8, "taker_buy_quote": 315742.2525 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.685, "high": 4.685, "low": 4.444, "close": 4.648, "volume": 131626.9, "close_time": 1729727999999, "quote_volume": 603938.2803, "trades": 6305, "taker_buy_base": 51032.3, "taker_buy_quote": 233429.1292 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.646, "high": 4.777, "low": 4.542, "close": 4.701, "volume": 139741.5, "close_time": 1729814399999, "quote_volume": 651160.7887, "trades": 7100, "taker_buy_base": 95435.4, "taker_buy_quote": 443890.5599 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.729, "high": 4.729, "low": 3.964, "close": 4.17, "volume": 324604.4, "close_time": 1729900799999, "quote_volume": 1431225.5438, "trades": 8761, "taker_buy_base": 143260.7, "taker_buy_quote": 631589.0605 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.159, "high": 4.271, "low": 4.094, "close": 4.238, "volume": 183094.2, "close_time": 1729987199999, "quote_volume": 768836.3362, "trades": 6907, "taker_buy_base": 99780.8, "taker_buy_quote": 418867.606 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.232, "high": 4.376, "low": 4.184, "close": 4.302, "volume": 99841.6, "close_time": 1730073599999, "quote_volume": 425130.7987, "trades": 2878, "taker_buy_base": 47817.8, "taker_buy_quote": 203777.7983 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.299, "high": 4.354, "low": 4.072, "close": 4.296, "volume": 267142.5, "close_time": 1730159999999, "quote_volume": 1126715.2878, "trades": 8394, "taker_buy_base": 134136.8, "taker_buy_quote": 566276.1914 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.293, "high": 4.517, "low": 4.285, "close": 4.438, "volume": 299294.6, "close_time": 1730246399999, "quote_volume": 1326669.2727, "trades": 8035, "taker_buy_base": 149450.0, "taker_buy_quote": 662342.9086 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 4.438, "high": 4.438, "low": 4.268, "close": 4.31, "volume": 239417.1, "close_time": 1730332799999, "quote_volume": 1041094.4138, "trades": 5457, "taker_buy_base": 116493.1, "taker_buy_quote": 506418.3911 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.312, "high": 4.328, "low": 4.015, "close": 4.051, "volume": 247528.6, "close_time": 1730419199999, "quote_volume": 1029850.0444, "trades": 6415, "taker_buy_base": 129878.8, "taker_buy_quote": 540926.0773 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.06, "high": 4.158, "low": 3.86, "close": 3.928, "volume": 282599.9, "close_time": 1730505599999, "quote_volume": 1131833.2823, "trades": 5704, "taker_buy_base": 141372.0, "taker_buy_quote": 566518.5343 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.928, "high": 3.983, "low": 3.766, "close": 3.804, "volume": 197960.9, "close_time": 1730591999999, "quote_volume": 768306.1055, "trades": 5328, "taker_buy_base": 102863.4, "taker_buy_quote": 399604.524 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.808, "high": 3.836, "low": 3.552, "close": 3.695, "volume": 302717.6, "close_time": 1730678399999, "quote_volume": 1109546.373, "trades": 7595, "taker_buy_base": 141462.9, "taker_buy_quote": 518457.8041 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.686, "high": 3.756, "low": 3.505, "close": 3.617, "volume": 261039.6, "close_time": 1730764799999, "quote_volume": 951348.3753, "trades": 7443, "taker_buy_base": 127840.9, "taker_buy_quote": 465964.183 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.618, "high": 4.1, "low": 3.609, "close": 3.809, "volume": 286606.6, "close_time": 1730851199999, "quote_volume": 1084394.4018, "trades": 7342, "taker_buy_base": 142675.1, "taker_buy_quote": 540249.3876 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.81, "high": 4.293, "low": 3.808, "close": 4.238, "volume": 515958.3, "close_time": 1730937599999, "quote_volume": 2128694.0226, "trades": 12786, "taker_buy_base": 262939.6, "taker_buy_quote": 1084349.6249 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.236, "high": 4.349, "low": 4.091, "close": 4.234, "volume": 355267.5, "close_time": 1731023999999, "quote_volume": 1499185.8353, "trades": 8604, "taker_buy_base": 167613.9, "taker_buy_quote": 706987.1395 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.236, "high": 4.394, "low": 4.159, "close": 4.335, "volume": 430322.8, "close_time": 1731110399999, "quote_volume": 1833581.7254, "trades": 11694, "taker_buy_base": 202166.8, "taker_buy_quote": 862288.4225 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.341, "high": 4.695, "low": 4.246, "close": 4.634, "volume": 277325.0, "close_time": 1731196799999, "quote_volume": 1227485.1294, "trades": 8924, "taker_buy_base": 134653.7, "taker_buy_quote": 597070.9664 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.644, "high": 4.95, "low": 4.449, "close": 4.728, "volume": 517672.3, "close_time": 1731283199999, "quote_volume": 2464135.2638, "trades": 15784, "taker_buy_base": 238192.6, "taker_buy_quote": 1133961.6624 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.73, "high": 5.59, "low": 4.707, "close": 5.571, "volume": 905167.8, "close_time": 1731369599999, "quote_volume": 4791990.2248, "trades": 23143, "taker_buy_base": 458401.6, "taker_buy_quote": 2425257.4218 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.573, "high": 5.771, "low": 4.953, "close": 5.335, "volume": 750794.8, "close_time": 1731455999999, "quote_volume": 4016834.6664, "trades": 21970, "taker_buy_base": 361369.9, "taker_buy_quote": 1941604.6138 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.345, "high": 5.55, "low": 4.967, "close": 5.17, "volume": 663167.8, "close_time": 1731542399999, "quote_volume": 3500479.7291, "trades": 17321, "taker_buy_base": 270752.4, "taker_buy_quote": 1426959.4186 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.178, "high": 5.651, "low": 5.02, "close": 5.412, "volume": 622825.5, "close_time": 1731628799999, "quote_volume": 3320671.1991, "trades": 20204, "taker_buy_base": 245805.9, "taker_buy_quote": 1312430.4945 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.426, "high": 5.677, "low": 5.178, "close": 5.559, "volume": 480794.9, "close_time": 1731715199999, "quote_volume": 2622511.0661, "trades": 17448, "taker_buy_base": 254942.0, "taker_buy_quote": 1390003.3529 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.556, "high": 6.386, "low": 5.459, "close": 5.95, "volume": 609052.9, "close_time": 1731801599999, "quote_volume": 3683011.2178, "trades": 28965, "taker_buy_base": 294972.8, "taker_buy_quote": 1783487.4469 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.953, "high": 6.166, "low": 5.606, "close": 5.705, "volume": 396782.0, "close_time": 1731887999999, "quote_volume": 2339637.3513, "trades": 22523, "taker_buy_base": 181508.2, "taker_buy_quote": 1071360.8634 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.707, "high": 6.47, "low": 5.65, "close": 6.028, "volume": 449679.1, "close_time": 1731974399999, "quote_volume": 2681342.0702, "trades": 21617, "taker_buy_base": 220475.0, "taker_buy_quote": 1318021.9947 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 6.026, "high": 6.104, "low": 5.624, "close": 5.788, "volume": 410156.6, "close_time": 1732060799999, "quote_volume": 2398660.3054, "trades": 14382, "taker_buy_base": 198413.8, "taker_buy_quote": 1161336.7881 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.788, "high": 5.85, "low": 5.343, "close": 5.482, "volume": 421323.0, "close_time": 1732147199999, "quote_volume": 2369268.2072, "trades": 15876, "taker_buy_base": 181768.3, "taker_buy_quote": 1021241.9057 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.478, "high": 5.873, "low": 5.302, "close": 5.792, "volume": 393286.4, "close_time": 1732233599999, "quote_volume": 2207030.5385, "trades": 16082, "taker_buy_base": 186348.6, "taker_buy_quote": 1047437.3372 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.799, "high": 6.188, "low": 5.492, "close": 6.136, "volume": 488300.8, "close_time": 1732319999999, "quote_volume": 2804582.336, "trades": 29850, "taker_buy_base": 266744.7, "taker_buy_quote": 1534797.1496 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 6.138, "high": 6.589, "low": 6.022, "close": 6.193, "volume": 672870.0, "close_time": 1732406399999, "quote_volume": 4217374.1844, "trades": 28427, "taker_buy_base": 334492.9, "taker_buy_quote": 2099383.5522 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 6.199, "high": 7.009, "low": 6.014, "close": 6.872, "volume": 545539.2, "close_time": 1732492799999, "quote_volume": 3551069.7905, "trades": 24509, "taker_buy_base": 267989.9, "taker_buy_quote": 1748812.0446 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 6.886, "high": 7.256, "low": 6.35, "close": 6.458, "volume": 527021.3, "close_time": 1732579199999, "quote_volume": 3596974.7596, "trades": 23859, "taker_buy_base": 251149.2, "taker_buy_quote": 1719826.7027 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 6.459, "high": 6.662, "low": 5.964, "close": 6.513, "volume": 332585.8, "close_time": 1732665599999, "quote_volume": 2073344.2378, "trades": 17138, "taker_buy_base": 159579.4, "taker_buy_quote": 996280.8935 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 6.517, "high": 6.88, "low": 6.393, "close": 6.821, "volume": 226065.8, "close_time": 1732751999999, "quote_volume": 1514936.2735, "trades": 10554, "taker_buy_base": 107794.8, "taker_buy_quote": 722948.2306 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 6.81, "high": 7.164, "low": 6.467, "close": 7.015, "volume": 219395.1, "close_time": 1732838399999, "quote_volume": 1486708.9187, "trades": 8420, "taker_buy_base": 120384.4, "taker_buy_quote": 815446.7608 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 7.014, "high": 7.038, "low": 6.778, "close": 6.967, "volume": 183564.0, "close_time": 1732924799999, "quote_volume": 1269988.6593, "trades": 8211, "taker_buy_base": 94479.0, "taker_buy_quote": 654339.5167 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.951, "high": 7.241, "low": 6.786, "close": 7.007, "volume": 359973.3, "close_time": 1733011199999, "quote_volume": 2538571.9319, "trades": 8916, "taker_buy_base": 150764.1, "taker_buy_quote": 1061752.8416 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 7.01, "high": 7.165, "low": 6.769, "close": 6.919, "volume": 186348.6, "close_time": 1733097599999, "quote_volume": 1290152.5401, "trades": 9141, "taker_buy_base": 85087.0, "taker_buy_quote": 590147.8048 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.922, "high": 7.496, "low": 6.411, "close": 7.482, "volume": 471841.9, "close_time": 1733183999999, "quote_volume": 3236823.4952, "trades": 15269, "taker_buy_base": 279021.8, "taker_buy_quote": 1920974.7259 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 7.485, "high": 7.627, "low": 6.74, "close": 7.389, "volume": 545638.7, "close_time": 1733270399999, "quote_volume": 3936106.934, "trades": 20826, "taker_buy_base": 251037.9, "taker_buy_quote": 1814666.1287 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 7.395, "high": 7.722, "low": 7.165, "close": 7.485, "volume": 485077.6, "close_time": 1733356799999, "quote_volume": 3629269.9402, "trades": 20328, "taker_buy_base": 239340.4, "taker_buy_quote": 1790309.902 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 7.486, "high": 8.15, "low": 7.046, "close": 7.628, "volume": 646086.5, "close_time": 1733443199999, "quote_volume": 4968406.4943, "trades": 28212, "taker_buy_base": 293392.8, "taker_buy_quote": 2258535.7984 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 7.619, "high": 8.246, "low": 7.535, "close": 8.028, "volume": 562390.5, "close_time": 1733529599999, "quote_volume": 4470476.3192, "trades": 28381, "taker_buy_base": 275528.3, "taker_buy_quote": 2190629.3045 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 8.034, "high": 8.064, "low": 7.665, "close": 7.73, "volume": 269488.4, "close_time": 1733615999999, "quote_volume": 2103913.8313, "trades": 12221, "taker_buy_base": 115341.2, "taker_buy_quote": 900990.2636 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 7.725, "high": 7.877, "low": 7.46, "close": 7.828, "volume": 248590.7, "close_time": 1733702399999, "quote_volume": 1909805.7417, "trades": 10082, "taker_buy_base": 108238.8, "taker_buy_quote": 832941.592 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 7.83, "high": 7.83, "low": 5.9, "close": 6.507, "volume": 1014373.7, "close_time": 1733788799999, "quote_volume": 6834965.9615, "trades": 35853, "taker_buy_base": 437840.8, "taker_buy_quote": 2962221.4886 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.5, "high": 6.873, "low": 5.943, "close": 6.432, "volume": 699018.0, "close_time": 1733875199999, "quote_volume": 4464781.5098, "trades": 29652, "taker_buy_base": 310404.1, "taker_buy_quote": 1992636.3162 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.427, "high": 6.933, "low": 6.154, "close": 6.854, "volume": 467300.6, "close_time": 1733961599999, "quote_volume": 3090362.2135, "trades": 19312, "taker_buy_base": 190866.6, "taker_buy_quote": 1266316.5554 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.859, "high": 7.326, "low": 6.786, "close": 6.916, "volume": 481121.2, "close_time": 1734047999999, "quote_volume": 3410117.2788, "trades": 18005, "taker_buy_base": 264713.4, "taker_buy_quote": 1880024.3818 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.913, "high": 7.074, "low": 6.745, "close": 6.935, "volume": 327771.7, "close_time": 1734134399999, "quote_volume": 2261440.5082, "trades": 13152, "taker_buy_base": 148046.6, "taker_buy_quote": 1021503.0959 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.933, "high": 7.043, "low": 6.487, "close": 6.682, "volume": 244503.9, "close_time": 1734220799999, "quote_volume": 1647124.3645, "trades": 10040, "taker_buy_base": 109823.7, "taker_buy_quote": 738695.9558 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.683, "high": 6.904, "low": 6.465, "close": 6.858, "volume": 299078.3, "close_time": 1734307199999, "quote_volume": 2004671.9465, "trades": 12663, "taker_buy_base": 140622.5, "taker_buy_quote": 944334.609 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.861, "high": 7.047, "low": 6.53, "close": 6.622, "volume": 382652.3, "close_time": 1734393599999, "quote_volume": 2589474.6668, "trades": 12706, "taker_buy_base": 191589.1, "taker_buy_quote": 1297984.106 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.621, "high": 7.006, "low": 6.33, "close": 6.378, "volume": 636917.9, "close_time": 1734479999999, "quote_volume": 4253466.4231, "trades": 14636, "taker_buy_base": 325197.4, "taker_buy_quote": 2170309.8857 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.4, "high": 6.431, "low": 5.664, "close": 5.686, "volume": 775309.1, "close_time": 1734566399999, "quote_volume": 4697059.8902, "trades": 16073, "taker_buy_base": 364986.7, "taker_buy_quote": 2211035.0763 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.691, "high": 5.87, "low": 4.966, "close": 5.196, "volume": 1468621.5, "close_time": 1734652799999, "quote_volume": 7924352.0418, "trades": 30988, "taker_buy_base": 722173.8, "taker_buy_quote": 3912469.442 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.199, "high": 5.452, "low": 4.51, "close": 5.35, "volume": 1407501.3, "close_time": 1734739199999, "quote_volume": 6937637.7562, "trades": 31201, "taker_buy_base": 631009.2, "taker_buy_quote": 3115606.5548 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.339, "high": 5.665, "low": 4.929, "close": 5.018, "volume": 412736.0, "close_time": 1734825599999, "quote_volume": 2166982.4813, "trades": 12121, "taker_buy_base": 179134.8, "taker_buy_quote": 942946.5563 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.022, "high": 5.134, "low": 4.835, "close": 5.023, "volume": 187842.6, "close_time": 1734911999999, "quote_volume": 943242.6029, "trades": 4124, "taker_buy_base": 90704.4, "taker_buy_quote": 456178.2279 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.034, "high": 5.694, "low": 4.913, "close": 5.426, "volume": 1203556.6, "close_time": 1734998399999, "quote_volume": 6293076.431, "trades": 16998, "taker_buy_base": 607151.5, "taker_buy_quote": 3192617.7508 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.416, "high": 5.657, "low": 5.28, "close": 5.545, "volume": 304533.8, "close_time": 1735084799999, "quote_volume": 1675278.1654, "trades": 6786, "taker_buy_base": 157581.0, "taker_buy_quote": 867133.9528 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.542, "high": 5.641, "low": 5.355, "close": 5.443, "volume": 199262.1, "close_time": 1735171199999, "quote_volume": 1091994.9236, "trades": 4505, "taker_buy_base": 96744.4, "taker_buy_quote": 530084.5232 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.446, "high": 5.495, "low": 4.999, "close": 5.083, "volume": 212155.9, "close_time": 1735257599999, "quote_volume": 1093553.2305, "trades": 4697, "taker_buy_base": 99272.6, "taker_buy_quote": 511694.974 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.082, "high": 5.305, "low": 5.025, "close": 5.103, "volume": 238399.9, "close_time": 1735343999999, "quote_volume": 1230435.7037, "trades": 5567, "taker_buy_base": 118520.6, "taker_buy_quote": 612273.5858 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.112, "high": 5.357, "low": 5.064, "close": 5.333, "volume": 162928.2, "close_time": 1735430399999, "quote_volume": 851901.4584, "trades": 3700, "taker_buy_base": 72482.2, "taker_buy_quote": 378710.9802 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.334, "high": 5.467, "low": 5.067, "close": 5.119, "volume": 208059.1, "close_time": 1735516799999, "quote_volume": 1092200.5858, "trades": 4518, "taker_buy_base": 103550.6, "taker_buy_quote": 543990.9883 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.115, "high": 5.267, "low": 4.944, "close": 5.037, "volume": 496696.5, "close_time": 1735603199999, "quote_volume": 2533580.6648, "trades": 8926, "taker_buy_base": 217629.3, "taker_buy_quote": 1109416.7056 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.037, "high": 5.153, "low": 4.867, "close": 4.907, "volume": 240417.0, "close_time": 1735689599999, "quote_volume": 1212824.5565, "trades": 6098, "taker_buy_base": 108929.0, "taker_buy_quote": 549282.2609 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.901, "high": 5.325, "low": 4.875, "close": 5.272, "volume": 344136.2, "close_time": 1735775999999, "quote_volume": 1746958.7941, "trades": 6088, "taker_buy_base": 177968.7, "taker_buy_quote": 904851.373 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.274, "high": 5.572, "low": 5.274, "close": 5.438, "volume": 484680.2, "close_time": 1735862399999, "quote_volume": 2633962.9791, "trades": 11124, "taker_buy_base": 259416.0, "taker_buy_quote": 1409905.6808 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.441, "high": 5.824, "low": 5.39, "close": 5.814, "volume": 559775.6, "close_time": 1735948799999, "quote_volume": 3171301.1299, "trades": 11197, "taker_buy_base": 299491.1, "taker_buy_quote": 1700980.2298 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.816, "high": 5.931, "low": 5.729, "close": 5.788, "volume": 245066.1, "close_time": 1736035199999, "quote_volume": 1424232.3225, "trades": 5380, "taker_buy_base": 107734.0, "taker_buy_quote": 626128.3033 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.786, "high": 5.982, "low": 5.616, "close": 5.904, "volume": 216414.4, "close_time": 1736121599999, "quote_volume": 1251038.4171, "trades": 4702, "taker_buy_base": 112459.2, "taker_buy_quote": 650995.5932 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.908, "high": 6.228, "low": 5.783, "close": 6.018, "volume": 423832.4, "close_time": 1736207999999, "quote_volume": 2545214.1736, "trades": 8382, "taker_buy_base": 239982.7, "taker_buy_quote": 1440956.4785 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 6.016, "high": 6.028, "low": 5.342, "close": 5.362, "volume": 549111.1, "close_time": 1736294399999, "quote_volume": 3096493.6617, "trades": 15115, "taker_buy_base": 279413.1, "taker_buy_quote": 1575285.4905 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.365, "high": 5.453, "low": 4.862, "close": 5.153, "volume": 686744.8, "close_time": 1736380799999, "quote_volume": 3518895.4837, "trades": 17528, "taker_buy_base": 306131.9, "taker_buy_quote": 1570498.526 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.151, "high": 5.212, "low": 4.837, "close": 4.976, "volume": 511510.4, "close_time": 1736467199999, "quote_volume": 2559161.6231, "trades": 9930, "taker_buy_base": 245410.5, "taker_buy_quote": 1227671.0392 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.977, "high": 5.164, "low": 4.886, "close": 5.086, "volume": 270588.2, "close_time": 1736553599999, "quote_volume": 1369186.2552, "trades": 6525, "taker_buy_base": 139509.0, "taker_buy_quote": 706381.8085 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.086, "high": 5.164, "low": 4.989, "close": 5.085, "volume": 154691.0, "close_time": 1736639999999, "quote_volume": 783227.2393, "trades": 3963, "taker_buy_base": 69423.1, "taker_buy_quote": 351921.0649 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.088, "high": 5.122, "low": 4.898, "close": 4.972, "volume": 138740.0, "close_time": 1736726399999, "quote_volume": 693857.1942, "trades": 3060, "taker_buy_base": 63650.3, "taker_buy_quote": 319009.2604 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.972, "high": 5.093, "low": 4.401, "close": 4.761, "volume": 641209.5, "close_time": 1736812799999, "quote_volume": 2972462.9565, "trades": 13678, "taker_buy_base": 279149.6, "taker_buy_quote": 1292848.3371 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.749, "high": 5.057, "low": 4.705, "close": 5.051, "volume": 304549.3, "close_time": 1736899199999, "quote_volume": 1488787.5903, "trades": 7255, "taker_buy_base": 151252.6, "taker_buy_quote": 741482.308 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.06, "high": 5.346, "low": 4.86, "close": 5.317, "volume": 448055.0, "close_time": 1736985599999, "quote_volume": 2305592.6899, "trades": 10017, "taker_buy_base": 269264.7, "taker_buy_quote": 1389659.3564 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.32, "high": 5.358, "low": 5.088, "close": 5.16, "volume": 265338.7, "close_time": 1737071999999, "quote_volume": 1383560.4143, "trades": 6685, "taker_buy_base": 132062.4, "taker_buy_quote": 689463.2848 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.169, "high": 5.805, "low": 5.162, "close": 5.754, "volume": 547418.3, "close_time": 1737158399999, "quote_volume": 3037372.4375, "trades": 11868, "taker_buy_base": 227879.7, "taker_buy_quote": 1264310.107 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.78, "high": 5.884, "low": 5.303, "close": 5.444, "volume": 513073.1, "close_time": 1737244799999, "quote_volume": 2808092.2224, "trades": 13934, "taker_buy_base": 220868.7, "taker_buy_quote": 1207303.4434 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.44, "high": 5.647, "low": 4.88, "close": 4.976, "volume": 1049229.9, "close_time": 1737331199999, "quote_volume": 5451428.4683, "trades": 28552, "taker_buy_base": 521979.8, "taker_buy_quote": 2718746.5379 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.973, "high": 5.623, "low": 4.75, "close": 5.098, "volume": 1447550.3, "close_time": 1737417599999, "quote_volume": 7533357.5174, "trades": 30038, "taker_buy_base": 729381.0, "taker_buy_quote": 3804021.283 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.092, "high": 5.346, "low": 4.875, "close": 5.255, "volume": 554637.5, "close_time": 1737503999999, "quote_volume": 2860758.1636, "trades": 7585, "taker_buy_base": 291482.8, "taker_buy_quote": 1505536.8859 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.251, "high": 5.297, "low": 5.07, "close": 5.096, "volume": 241234.6, "close_time": 1737590399999, "quote_volume": 1247549.9496, "trades": 5699, "taker_buy_base": 116692.8, "taker_buy_quote": 604476.4338 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.086, "high": 5.124, "low": 4.859, "close": 4.976, "volume": 319186.8, "close_time": 1737676799999, "quote_volume": 1590835.3475, "trades": 9760, "taker_buy_base": 161713.7, "taker_buy_quote": 807011.4117 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.986, "high": 5.18, "low": 4.845, "close": 4.992, "volume": 387901.9, "close_time": 1737763199999, "quote_volume": 1962637.0198, "trades": 8921, "taker_buy_base": 170903.8, "taker_buy_quote": 863215.6722 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.001, "high": 5.022, "low": 4.868, "close": 4.925, "volume": 163794.2, "close_time": 1737849599999, "quote_volume": 806863.73, "trades": 3345, "taker_buy_base": 77221.8, "taker_buy_quote": 380799.9956 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.927, "high": 5.142, "low": 4.749, "close": 4.752, "volume": 262141.5, "close_time": 1737935999999, "quote_volume": 1300572.8969, "trades": 5082, "taker_buy_base": 118976.5, "taker_buy_quote": 593007.2091 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.754, "high": 4.77, "low": 4.359, "close": 4.641, "volume": 616279.6, "close_time": 1738022399999, "quote_volume": 2798956.1421, "trades": 12579, "taker_buy_base": 286607.0, "taker_buy_quote": 1301343.7857 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.643, "high": 4.683, "low": 4.253, "close": 4.284, "volume": 281661.4, "close_time": 1738108799999, "quote_volume": 1258037.1274, "trades": 5646, "taker_buy_base": 129032.5, "taker_buy_quote": 577726.4399 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.282, "high": 4.581, "low": 4.268, "close": 4.419, "volume": 302640.5, "close_time": 1738195199999, "quote_volume": 1343409.5509, "trades": 5905, "taker_buy_base": 139214.0, "taker_buy_quote": 618924.5579 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.421, "high": 4.675, "low": 4.374, "close": 4.605, "volume": 207920.0, "close_time": 1738281599999, "quote_volume": 955769.2445, "trades": 4375, "taker_buy_base": 108901.6, "taker_buy_quote": 500586.2591 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.605, "high": 4.847, "low": 4.536, "close": 4.62, "volume": 327302.8, "close_time": 1738367999999, "quote_volume": 1542846.017, "trades": 6700, "taker_buy_base": 185677.7, "taker_buy_quote": 875888.1217 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.601, "high": 4.683, "low": 4.222, "close": 4.258, "volume": 360561.1, "close_time": 1738454399999, "quote_volume": 1588729.4902, "trades": 6902, "taker_buy_base": 202462.3, "taker_buy_quote": 889166.0404 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.258, "high": 4.343, "low": 3.502, "close": 3.751, "volume": 1537679.4, "close_time": 1738540799999, "quote_volume": 5957295.8288, "trades": 30996, "taker_buy_base": 755425.6, "taker_buy_quote": 2935533.1913 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.751, "high": 3.801, "low": 2.7, "close": 3.782, "volume": 3390112.9, "close_time": 1738627199999, "quote_volume": 11214269.1199, "trades": 60992, "taker_buy_base": 1606498.1, "taker_buy_quote": 5328923.2724 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.781, "high": 3.803, "low": 3.276, "close": 3.397, "volume": 891457.3, "close_time": 1738713599999, "quote_volume": 3087130.3635, "trades": 14700, "taker_buy_base": 411582.1, "taker_buy_quote": 1422543.0662 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.395, "high": 3.48, "low": 3.24, "close": 3.275, "volume": 383609.2, "close_time": 1738799999999, "quote_volume": 1294450.936, "trades": 6805, "taker_buy_base": 179002.5, "taker_buy_quote": 604030.7956 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.279, "high": 3.384, "low": 3.117, "close": 3.146, "volume": 415199.7, "close_time": 1738886399999, "quote_volume": 1346878.999, "trades": 7414, "taker_buy_base": 194432.1, "taker_buy_quote": 630376.9492 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.146, "high": 3.408, "low": 3.103, "close": 3.206, "volume": 377649.1, "close_time": 1738972799999, "quote_volume": 1235653.7511, "trades": 6782, "taker_buy_base": 176021.9, "taker_buy_quote": 576136.8945 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.209, "high": 3.316, "low": 3.159, "close": 3.287, "volume": 324700.0, "close_time": 1739059199999, "quote_volume": 1045451.1079, "trades": 5534, "taker_buy_base": 158925.2, "taker_buy_quote": 511857.5109 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.287, "high": 3.476, "low": 3.034, "close": 3.18, "volume": 406877.9, "close_time": 1739145599999, "quote_volume": 1324548.9209, "trades": 7025, "taker_buy_base": 208763.5, "taker_buy_quote": 678579.3335 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.181, "high": 3.314, "low": 3.066, "close": 3.207, "volume": 316229.6, "close_time": 1739231999999, "quote_volume": 1012838.6445, "trades": 6435, "taker_buy_base": 158205.6, "taker_buy_quote": 506860.2387 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.212, "high": 3.39, "low": 3.13, "close": 3.199, "volume": 414397.8, "close_time": 1739318399999, "quote_volume": 1358735.2379, "trades": 10389, "taker_buy_base": 205686.5, "taker_buy_quote": 673806.4804 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.202, "high": 3.469, "low": 3.099, "close": 3.43, "volume": 591279.9, "close_time": 1739404799999, "quote_volume": 1913128.7077, "trades": 11405, "taker_buy_base": 300991.9, "taker_buy_quote": 974377.2533 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.436, "high": 3.448, "low": 3.252, "close": 3.377, "volume": 337389.0, "close_time": 1739491199999, "quote_volume": 1126056.0144, "trades": 7039, "taker_buy_base": 164185.4, "taker_buy_quote": 548530.7379 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.382, "high": 3.634, "low": 3.34, "close": 3.553, "volume": 493786.0, "close_time": 1739577599999, "quote_volume": 1737207.8217, "trades": 8932, "taker_buy_base": 253716.4, "taker_buy_quote": 893038.9351 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.554, "high": 3.609, "low": 3.375, "close": 3.407, "volume": 355684.9, "close_time": 1739663999999, "quote_volume": 1241770.6536, "trades": 6041, "taker_buy_base": 166125.9, "taker_buy_quote": 579728.7256 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.403, "high": 3.555, "low": 3.362, "close": 3.415, "volume": 287840.1, "close_time": 1739750399999, "quote_volume": 995250.2778, "trades": 5281, "taker_buy_base": 144891.6, "taker_buy_quote": 500738.8604 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.409, "high": 3.508, "low": 3.218, "close": 3.259, "volume": 752806.3, "close_time": 1739836799999, "quote_volume": 2527529.52, "trades": 14424, "taker_buy_base": 373829.3, "taker_buy_quote": 1257263.1203 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.259, "high": 3.311, "low": 3.027, "close": 3.138, "volume": 654716.8, "close_time": 1739923199999, "quote_volume": 2057289.6223, "trades": 8561, "taker_buy_base": 349315.0, "taker_buy_quote": 1097386.3065 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.139, "high": 3.191, "low": 3.058, "close": 3.162, "volume": 260647.2, "close_time": 1740009599999, "quote_volume": 817901.6924, "trades": 4467, "taker_buy_base": 131610.2, "taker_buy_quote": 412908.049 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.157, "high": 3.51, "low": 3.145, "close": 3.47, "volume": 824557.0, "close_time": 1740095999999, "quote_volume": 2713193.4628, "trades": 13678, "taker_buy_base": 386518.2, "taker_buy_quote": 1270484.9034 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.469, "high": 3.634, "low": 3.219, "close": 3.306, "volume": 902754.2, "close_time": 1740182399999, "quote_volume": 3128146.2493, "trades": 14692, "taker_buy_base": 441372.1, "taker_buy_quote": 1533525.1021 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.31, "high": 3.642, "low": 3.292, "close": 3.468, "volume": 750943.8, "close_time": 1740268799999, "quote_volume": 2629433.1029, "trades": 12514, "taker_buy_base": 340969.1, "taker_buy_quote": 1193185.4447 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.47, "high": 3.5, "low": 3.351, "close": 3.43, "volume": 337342.6, "close_time": 1740355199999, "quote_volume": 1159276.5477, "trades": 6961, "taker_buy_base": 162007.2, "taker_buy_quote": 557023.8128 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.434, "high": 3.459, "low": 3.024, "close": 3.066, "volume": 512163.1, "close_time": 1740441599999, "quote_volume": 1667837.9561, "trades": 9680, "taker_buy_base": 252334.2, "taker_buy_quote": 823104.0371 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.063, "high": 3.092, "low": 2.757, "close": 3.006, "volume": 1249914.8, "close_time": 1740527999999, "quote_volume": 3637724.4197, "trades": 20776, "taker_buy_base": 628076.0, "taker_buy_quote": 1826181.7036 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.008, "high": 3.101, "low": 2.879, "close": 3.018, "volume": 665884.0, "close_time": 1740614399999, "quote_volume": 2001899.9504, "trades": 10816, "taker_buy_base": 315257.8, "taker_buy_quote": 947523.7913 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.022, "high": 3.175, "low": 2.998, "close": 3.055, "volume": 779657.0, "close_time": 1740700799999, "quote_volume": 2399244.0734, "trades": 12961, "taker_buy_base": 385889.3, "taker_buy_quote": 1186993.8315 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.058, "high": 3.1, "low": 2.764, "close": 3.067, "volume": 1217924.2, "close_time": 1740787199999, "quote_volume": 3569397.6106, "trades": 19294, "taker_buy_base": 591647.6, "taker_buy_quote": 1730843.8449 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.069, "high": 3.322, "low": 3.05, "close": 3.27, "volume": 892352.8, "close_time": 1740873599999, "quote_volume": 2846200.6593, "trades": 14156, "taker_buy_base": 399484.9, "taker_buy_quote": 1272254.1404 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.271, "high": 3.561, "low": 3.172, "close": 3.55, "volume": 1364741.3, "close_time": 1740959999999, "quote_volume": 4628970.3079, "trades": 23228, "taker_buy_base": 623330.8, "taker_buy_quote": 2111061.5541 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.553, "high": 3.565, "low": 2.905, "close": 2.971, "volume": 983579.8, "close_time": 1741046399999, "quote_volume": 3155691.4134, "trades": 17220, "taker_buy_base": 469328.5, "taker_buy_quote": 1502082.3365 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.971, "high": 2.975, "low": 2.557, "close": 2.812, "volume": 1687303.8, "close_time": 1741132799999, "quote_volume": 4691973.1951, "trades": 25106, "taker_buy_base": 751459.4, "taker_buy_quote": 2089636.2779 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.812, "high": 3.047, "low": 2.782, "close": 2.987, "volume": 808762.5, "close_time": 1741219199999, "quote_volume": 2348446.2668, "trades": 14133, "taker_buy_base": 367718.3, "taker_buy_quote": 1066216.4018 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.991, "high": 3.247, "low": 2.954, "close": 3.055, "volume": 964551.8, "close_time": 1741305599999, "quote_volume": 3005792.0253, "trades": 19209, "taker_buy_base": 489245.2, "taker_buy_quote": 1524782.7528 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.057, "high": 3.097, "low": 2.884, "close": 2.944, "volume": 1335715.8, "close_time": 1741391999999, "quote_volume": 4003178.984, "trades": 23556, "taker_buy_base": 699591.1, "taker_buy_quote": 2094716.9696 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.941, "high": 2.973, "low": 2.828, "close": 2.885, "volume": 611667.1, "close_time": 1741478399999, "quote_volume": 1769735.4327, "trades": 10080, "taker_buy_base": 310820.0, "taker_buy_quote": 898757.3937 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.887, "high": 2.899, "low": 2.495, "close": 2.548, "volume": 870982.1, "close_time": 1741564799999, "quote_volume": 2321181.7467, "trades": 14310, "taker_buy_base": 427779.0, "taker_buy_quote": 1140384.1557 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.555, "high": 2.676, "low": 2.238, "close": 2.283, "volume": 1588246.3, "close_time": 1741651199999, "quote_volume": 3895417.7688, "trades": 23095, "taker_buy_base": 819333.0, "taker_buy_quote": 2011172.4728 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.287, "high": 2.564, "low": 2.139, "close": 2.449, "volume": 1873445.8, "close_time": 1741737599999, "quote_volume": 4515377.6603, "trades": 20910, "taker_buy_base": 969465.2, "taker_buy_quote": 2340131.6678 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.449, "high": 2.576, "low": 2.347, "close": 2.556, "volume": 1406361.8, "close_time": 1741823999999, "quote_volume": 3478945.9522, "trades": 17626, "taker_buy_base": 692911.5, "taker_buy_quote": 1716628.1483 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.556, "high": 2.658, "low": 2.479, "close": 2.571, "volume": 1313609.8, "close_time": 1741910399999, "quote_volume": 3379159.1684, "trades": 19737, "taker_buy_base": 616857.6, "taker_buy_quote": 1585487.6583 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.572, "high": 2.714, "low": 2.554, "close": 2.606, "volume": 1525511.4, "close_time": 1741996799999, "quote_volume": 4049126.2487, "trades": 19612, "taker_buy_base": 791978.6, "taker_buy_quote": 2102161.4524 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.608, "high": 2.695, "low": 2.603, "close": 2.643, "volume": 317925.6, "close_time": 1742083199999, "quote_volume": 841298.6508, "trades": 4364, "taker_buy_base": 162307.5, "taker_buy_quote": 429331.6207 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.645, "high": 2.668, "low": 2.486, "close": 2.515, "volume": 660761.8, "close_time": 1742169599999, "quote_volume": 1699989.7852, "trades": 8428, "taker_buy_base": 346338.5, "taker_buy_quote": 891770.4901 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.516, "high": 2.685, "low": 2.508, "close": 2.637, "volume": 754208.3, "close_time": 1742255999999, "quote_volume": 1954961.6632, "trades": 10870, "taker_buy_base": 375761.1, "taker_buy_quote": 974323.1274 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.638, "high": 2.654, "low": 2.504, "close": 2.585, "volume": 703070.7, "close_time": 1742342399999, "quote_volume": 1795707.253, "trades": 10101, "taker_buy_base": 361768.7, "taker_buy_quote": 923449.5981 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.588, "high": 2.824, "low": 2.562, "close": 2.792, "volume": 1342278.8, "close_time": 1742428799999, "quote_volume": 3643999.5617, "trades": 18603, "taker_buy_base": 697973.4, "taker_buy_quote": 1896374.8187 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.792, "high": 2.814, "low": 2.677, "close": 2.74, "volume": 620476.2, "close_time": 1742515199999, "quote_volume": 1691741.6354, "trades": 12857, "taker_buy_base": 287242.3, "taker_buy_quote": 784066.7984 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.739, "high": 2.78, "low": 2.683, "close": 2.714, "volume": 386360.4, "close_time": 1742601599999, "quote_volume": 1053941.1635, "trades": 5676, "taker_buy_base": 182935.6, "taker_buy_quote": 499384.2535 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.714, "high": 2.793, "low": 2.712, "close": 2.731, "volume": 376095.3, "close_time": 1742687999999, "quote_volume": 1035344.8507, "trades": 6371, "taker_buy_base": 206900.2, "taker_buy_quote": 569522.9924 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.73, "high": 2.795, "low": 2.715, "close": 2.779, "volume": 311748.7, "close_time": 1742774399999, "quote_volume": 860660.2399, "trades": 6122, "taker_buy_base": 135214.4, "taker_buy_quote": 373198.4363 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.778, "high": 3.032, "low": 2.76, "close": 2.923, "volume": 1084088.8, "close_time": 1742860799999, "quote_volume": 3162756.2216, "trades": 22512, "taker_buy_base": 558478.0, "taker_buy_quote": 1632641.5877 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.923, "high": 3.077, "low": 2.899, "close": 3.026, "volume": 534419.0, "close_time": 1742947199999, "quote_volume": 1598278.5118, "trades": 6923, "taker_buy_base": 248887.8, "taker_buy_quote": 743343.4663 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.027, "high": 3.074, "low": 2.935, "close": 2.986, "volume": 439690.0, "close_time": 1743033599999, "quote_volume": 1324028.4325, "trades": 5953, "taker_buy_base": 210851.8, "taker_buy_quote": 635648.6564 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.986, "high": 3.091, "low": 2.937, "close": 3.012, "volume": 389612.6, "close_time": 1743119999999, "quote_volume": 1170483.225, "trades": 5621, "taker_buy_base": 202746.1, "taker_buy_quote": 609224.0939 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.011, "high": 3.038, "low": 2.666, "close": 2.731, "volume": 767657.5, "close_time": 1743206399999, "quote_volume": 2159638.3018, "trades": 9524, "taker_buy_base": 369130.6, "taker_buy_quote": 1039397.633 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.732, "high": 2.77, "low": 2.52, "close": 2.565, "volume": 543215.7, "close_time": 1743292799999, "quote_volume": 1420273.3372, "trades": 6231, "taker_buy_base": 267555.7, "taker_buy_quote": 700598.1754 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.567, "high": 2.778, "low": 2.547, "close": 2.589, "volume": 668647.1, "close_time": 1743379199999, "quote_volume": 1778964.9242, "trades": 10154, "taker_buy_base": 329853.2, "taker_buy_quote": 875076.6395 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.594, "high": 2.63, "low": 2.467, "close": 2.509, "volume": 757259.8, "close_time": 1743465599999, "quote_volume": 1927982.8586, "trades": 11237, "taker_buy_base": 342984.4, "taker_buy_quote": 874322.7264 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.507, "high": 2.699, "low": 2.482, "close": 2.647, "volume": 768775.2, "close_time": 1743551999999, "quote_volume": 2019223.4578, "trades": 10980, "taker_buy_base": 406669.5, "taker_buy_quote": 1067595.5142 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.65, "high": 2.737, "low": 2.403, "close": 2.449, "volume": 1423003.0, "close_time": 1743638399999, "quote_volume": 3696809.4817, "trades": 16031, "taker_buy_base": 709293.0, "taker_buy_quote": 1844058.1717 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.45, "high": 2.55, "low": 2.364, "close": 2.507, "volume": 1481273.5, "close_time": 1743724799999, "quote_volume": 3618847.1885, "trades": 16355, "taker_buy_base": 768908.8, "taker_buy_quote": 1882149.3327 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.51, "high": 2.573, "low": 2.4, "close": 2.507, "volume": 1121831.6, "close_time": 1743811199999, "quote_volume": 2783322.0036, "trades": 14944, "taker_buy_base": 573038.6, "taker_buy_quote": 1420055.2666 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.507, "high": 2.532, "low": 2.402, "close": 2.441, "volume": 542862.4, "close_time": 1743897599999, "quote_volume": 1335130.7578, "trades": 7734, "taker_buy_base": 263403.7, "taker_buy_quote": 648286.1983 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.444, "high": 2.453, "low": 2.108, "close": 2.16, "volume": 1525410.3, "close_time": 1743983999999, "quote_volume": 3414258.5097, "trades": 14275, "taker_buy_base": 748142.4, "taker_buy_quote": 1673520.7073 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.161, "high": 2.258, "low": 1.977, "close": 2.116, "volume": 4688221.4, "close_time": 1744070399999, "quote_volume": 9831755.6118, "trades": 44200, "taker_buy_base": 2249219.8, "taker_buy_quote": 4717849.9472 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.118, "high": 2.169, "low": 1.874, "close": 1.906, "volume": 2516632.9, "close_time": 1744156799999, "quote_volume": 5050112.1663, "trades": 18542, "taker_buy_base": 1264980.6, "taker_buy_quote": 2532170.5785 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.906, "high": 2.145, "low": 1.82, "close": 2.102, "volume": 3729580.6, "close_time": 1744243199999, "quote_volume": 7294965.9217, "trades": 32590, "taker_buy_base": 1896898.4, "taker_buy_quote": 3703929.5232 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.1, "high": 2.113, "low": 1.932, "close": 2.004, "volume": 2094066.3, "close_time": 1744329599999, "quote_volume": 4231743.6781, "trades": 18179, "taker_buy_base": 1045199.6, "taker_buy_quote": 2115782.95 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.002, "high": 2.121, "low": 1.999, "close": 2.088, "volume": 1517014.0, "close_time": 1744415999999, "quote_volume": 3129283.5482, "trades": 15642, "taker_buy_base": 751992.0, "taker_buy_quote": 1552689.4498 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.089, "high": 2.236, "low": 2.06, "close": 2.213, "volume": 1428378.5, "close_time": 1744502399999, "quote_volume": 3093397.1597, "trades": 12431, "taker_buy_base": 733628.3, "taker_buy_quote": 1588897.8042 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.213, "high": 2.247, "low": 2.073, "close": 2.093, "volume": 1867006.9, "close_time": 1744588799999, "quote_volume": 4057137.4912, "trades": 14434, "taker_buy_base": 881793.7, "taker_buy_quote": 1919552.4196 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.095, "high": 2.21, "low": 2.076, "close": 2.115, "volume": 1617030.0, "close_time": 1744675199999, "quote_volume": 3467815.3213, "trades": 17740, "taker_buy_base": 818986.4, "taker_buy_quote": 1756905.6977 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.115, "high": 2.147, "low": 2.015, "close": 2.038, "volume": 1243269.5, "close_time": 1744761599999, "quote_volume": 2588184.9108, "trades": 14503, "taker_buy_base": 592305.6, "taker_buy_quote": 1234136.4021 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.037, "high": 2.062, "low": 1.913, "close": 1.968, "volume": 1744278.5, "close_time": 1744847999999, "quote_volume": 3471646.3069, "trades": 16183, "taker_buy_base": 826278.2, "taker_buy_quote": 1645452.7141 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.968, "high": 2.096, "low": 1.958, "close": 2.052, "volume": 1299584.3, "close_time": 1744934399999, "quote_volume": 2637463.0659, "trades": 14234, "taker_buy_base": 608936.0, "taker_buy_quote": 1235579.0194 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.053, "high": 2.09, "low": 2.025, "close": 2.056, "volume": 814326.6, "close_time": 1745020799999, "quote_volume": 1679241.9338, "trades": 8566, "taker_buy_base": 365413.2, "taker_buy_quote": 753304.0032 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.055, "high": 2.199, "low": 2.049, "close": 2.182, "volume": 990191.8, "close_time": 1745107199999, "quote_volume": 2111502.8089, "trades": 10656, "taker_buy_base": 536269.9, "taker_buy_quote": 1142526.5417 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.183, "high": 2.275, "low": 2.145, "close": 2.245, "volume": 1124865.8, "close_time": 1745193599999, "quote_volume": 2468849.3223, "trades": 13122, "taker_buy_base": 541312.7, "taker_buy_quote": 1188170.0532 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.243, "high": 2.332, "low": 2.201, "close": 2.217, "volume": 1553184.4, "close_time": 1745279999999, "quote_volume": 3536616.8998, "trades": 17955, "taker_buy_base": 817033.4, "taker_buy_quote": 1859536.0042 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.217, "high": 2.428, "low": 2.149, "close": 2.406, "volume": 1903500.8, "close_time": 1745366399999, "quote_volume": 4317403.6962, "trades": 23665, "taker_buy_base": 944848.1, "taker_buy_quote": 2143945.3321 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.406, "high": 2.55, "low": 2.394, "close": 2.472, "volume": 1874804.7, "close_time": 1745452799999, "quote_volume": 4653538.8335, "trades": 29992, "taker_buy_base": 933851.5, "taker_buy_quote": 2316734.5758 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.47, "high": 2.589, "low": 2.359, "close": 2.543, "volume": 2220127.5, "close_time": 1745539199999, "quote_volume": 5517158.6785, "trades": 31796, "taker_buy_base": 1093389.1, "taker_buy_quote": 2718013.4327 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.545, "high": 2.67, "low": 2.487, "close": 2.622, "volume": 1572876.6, "close_time": 1745625599999, "quote_volume": 4086718.8736, "trades": 18714, "taker_buy_base": 752880.9, "taker_buy_quote": 1956486.64 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.625, "high": 2.73, "low": 2.556, "close": 2.623, "volume": 1369404.1, "close_time": 1745711999999, "quote_volume": 3606023.3284, "trades": 30323, "taker_buy_base": 686134.7, "taker_buy_quote": 1808271.5714 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.624, "high": 2.658, "low": 2.487, "close": 2.489, "volume": 913259.5, "close_time": 1745798399999, "quote_volume": 2334827.1946, "trades": 21915, "taker_buy_base": 487499.2, "taker_buy_quote": 1246303.0654 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.491, "high": 2.631, "low": 2.421, "close": 2.585, "volume": 1477804.1, "close_time": 1745884799999, "quote_volume": 3766902.1175, "trades": 49770, "taker_buy_base": 780941.3, "taker_buy_quote": 1991386.1459 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.586, "high": 2.621, "low": 2.488, "close": 2.531, "volume": 1146215.7, "close_time": 1745971199999, "quote_volume": 2943570.562, "trades": 29577, "taker_buy_base": 583996.0, "taker_buy_quote": 1500807.0497 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.529, "high": 2.552, "low": 2.377, "close": 2.463, "volume": 977675.4, "close_time": 1746057599999, "quote_volume": 2418071.531, "trades": 28620, "taker_buy_base": 476353.7, "taker_buy_quote": 1177331.5355 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.464, "high": 2.606, "low": 2.459, "close": 2.543, "volume": 1298183.8, "close_time": 1746143999999, "quote_volume": 3317635.3073, "trades": 28245, "taker_buy_base": 572237.9, "taker_buy_quote": 1460119.2304 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.543, "high": 2.636, "low": 2.486, "close": 2.512, "volume": 859066.7, "close_time": 1746230399999, "quote_volume": 2190065.3588, "trades": 19465, "taker_buy_base": 469248.4, "taker_buy_quote": 1194120.2809 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.51, "high": 2.517, "low": 2.4, "close": 2.422, "volume": 539161.7, "close_time": 1746316799999, "quote_volume": 1328755.8922, "trades": 11415, "taker_buy_base": 263798.5, "taker_buy_quote": 650388.7881 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.423, "high": 2.455, "low": 2.305, "close": 2.321, "volume": 583068.0, "close_time": 1746403199999, "quote_volume": 1381180.6724, "trades": 16019, "taker_buy_base": 287895.5, "taker_buy_quote": 681669.3186 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.322, "high": 2.397, "low": 2.284, "close": 2.315, "volume": 671855.1, "close_time": 1746489599999, "quote_volume": 1573828.8365, "trades": 15774, "taker_buy_base": 324373.7, "taker_buy_quote": 759641.5781 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.316, "high": 2.348, "low": 2.232, "close": 2.328, "volume": 991195.1, "close_time": 1746575999999, "quote_volume": 2271359.7163, "trades": 27264, "taker_buy_base": 527312.7, "taker_buy_quote": 1208122.4634 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.33, "high": 2.384, "low": 2.224, "close": 2.284, "volume": 1240021.2, "close_time": 1746662399999, "quote_volume": 2851483.405, "trades": 26864, "taker_buy_base": 580158.5, "taker_buy_quote": 1333891.3424 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.285, "high": 2.742, "low": 2.275, "close": 2.735, "volume": 1599367.8, "close_time": 1746748799999, "quote_volume": 4043313.8002, "trades": 34587, "taker_buy_base": 825271.4, "taker_buy_quote": 2093377.2308 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.736, "high": 2.986, "low": 2.722, "close": 2.902, "volume": 2729595.2, "close_time": 1746835199999, "quote_volume": 7840240.8037, "trades": 66247, "taker_buy_base": 1319581.5, "taker_buy_quote": 3790653.2008 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.9, "high": 3.383, "low": 2.875, "close": 3.351, "volume": 1810795.0, "close_time": 1746921599999, "quote_volume": 5557722.1066, "trades": 40660, "taker_buy_base": 998782.7, "taker_buy_quote": 3067497.0096 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.351, "high": 3.369, "low": 3.067, "close": 3.14, "volume": 2118668.8, "close_time": 1747007999999, "quote_volume": 6832192.6728, "trades": 49130, "taker_buy_base": 1086375.0, "taker_buy_quote": 3509737.5681 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.142, "high": 3.341, "low": 3.012, "close": 3.187, "volume": 2127217.0, "close_time": 1747094399999, "quote_volume": 6772332.064, "trades": 55676, "taker_buy_base": 1006466.6, "taker_buy_quote": 3205277.4407 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.188, "high": 3.293, "low": 2.997, "close": 3.21, "volume": 1666509.4, "close_time": 1747180799999, "quote_volume": 5232700.3756, "trades": 38136, "taker_buy_base": 838008.0, "taker_buy_quote": 2635071.812 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.21, "high": 3.294, "low": 3.021, "close": 3.052, "volume": 1295027.4, "close_time": 1747267199999, "quote_volume": 4046999.6541, "trades": 30287, "taker_buy_base": 633846.9, "taker_buy_quote": 1983012.5641 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.1, "low": 2.781, "close": 2.883, "volume": 1933730.7, "close_time": 1747353599999, "quote_volume": 5638220.9917, "trades": 43135, "taker_buy_base": 915101.0, "taker_buy_quote": 2670686.9061 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.884, "high": 2.992, "low": 2.771, "close": 2.796, "volume": 1878331.7, "close_time": 1747439999999, "quote_volume": 5428971.5268, "trades": 39414, "taker_buy_base": 978122.0, "taker_buy_quote": 2826289.0315 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.797, "high": 2.808, "low": 2.652, "close": 2.693, "volume": 1473129.5, "close_time": 1747526399999, "quote_volume": 4020766.7499, "trades": 31637, "taker_buy_base": 728309.3, "taker_buy_quote": 1988774.0421 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.694, "high": 2.946, "low": 2.643, "close": 2.868, "volume": 2652488.9, "close_time": 1747612799999, "quote_volume": 7380887.916, "trades": 51818, "taker_buy_base": 1326840.5, "taker_buy_quote": 3690692.748 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.869, "high": 2.879, "low": 2.646, "close": 2.772, "volume": 2215000.4, "close_time": 1747699199999, "quote_volume": 6056747.5171, "trades": 42843, "taker_buy_base": 1129192.8, "taker_buy_quote": 3088387.4796 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.772, "high": 2.889, "low": 2.676, "close": 2.814, "volume": 2065140.9, "close_time": 1747785599999, "quote_volume": 5726260.902, "trades": 37139, "taker_buy_base": 1040090.8, "taker_buy_quote": 2884767.9977 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.815, "high": 2.966, "low": 2.757, "close": 2.865, "volume": 3087259.1, "close_time": 1747871999999, "quote_volume": 8739212.3356, "trades": 53249, "taker_buy_base": 1599954.5, "taker_buy_quote": 4531891.9829 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.865, "high": 3.103, "low": 2.865, "close": 3.078, "volume": 2319013.3, "close_time": 1747958399999, "quote_volume": 6960179.7693, "trades": 37580, "taker_buy_base": 1161730.4, "taker_buy_quote": 3488692.1744 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.079, "high": 3.16, "low": 2.784, "close": 2.797, "volume": 2939982.7, "close_time": 1748044799999, "quote_volume": 8722177.35, "trades": 46305, "taker_buy_base": 1288477.1, "taker_buy_quote": 3830906.0989 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.798, "high": 2.861, "low": 2.759, "close": 2.776, "volume": 1325398.2, "close_time": 1748131199999, "quote_volume": 3728159.5987, "trades": 23333, "taker_buy_base": 669160.7, "taker_buy_quote": 1882321.2992 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.777, "high": 2.816, "low": 2.634, "close": 2.797, "volume": 1604424.1, "close_time": 1748217599999, "quote_volume": 4363700.4498, "trades": 23234, "taker_buy_base": 793466.9, "taker_buy_quote": 2159601.4538 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.798, "high": 2.872, "low": 2.738, "close": 2.77, "volume": 1892319.7, "close_time": 1748303999999, "quote_volume": 5302196.4642, "trades": 28852, "taker_buy_base": 921718.2, "taker_buy_quote": 2583128.7413 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.771, "high": 2.927, "low": 2.7, "close": 2.819, "volume": 2016067.5, "close_time": 1748390399999, "quote_volume": 5740196.2925, "trades": 31860, "taker_buy_base": 1070554.0, "taker_buy_quote": 3052211.5571 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.819, "high": 2.9, "low": 2.739, "close": 2.87, "volume": 2673834.4, "close_time": 1748476799999, "quote_volume": 7548226.831, "trades": 34160, "taker_buy_base": 1346710.5, "taker_buy_quote": 3810120.3633 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.872, "high": 2.99, "low": 2.745, "close": 2.755, "volume": 2753849.7, "close_time": 1748563199999, "quote_volume": 7923603.5453, "trades": 40613, "taker_buy_base": 1345237.3, "taker_buy_quote": 3878293.9095 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.754, "high": 2.77, "low": 2.412, "close": 2.446, "volume": 3020052.4, "close_time": 1748649599999, "quote_volume": 7785340.402, "trades": 40208, "taker_buy_base": 1412142.6, "taker_buy_quote": 3641561.1648 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.445, "high": 2.468, "low": 2.334, "close": 2.421, "volume": 2082597.6, "close_time": 1748735999999, "quote_volume": 5009669.8717, "trades": 26765, "taker_buy_base": 1070253.4, "taker_buy_quote": 2575192.2093 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.423, "high": 2.475, "low": 2.353, "close": 2.464, "volume": 1113268.8, "close_time": 1748822399999, "quote_volume": 2690559.1048, "trades": 22297, "taker_buy_base": 554688.4, "taker_buy_quote": 1340698.3395 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.465, "high": 2.516, "low": 2.376, "close": 2.504, "volume": 1387669.7, "close_time": 1748908799999, "quote_volume": 3368999.4063, "trades": 17951, "taker_buy_base": 697973.2, "taker_buy_quote": 1695466.6153 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.506, "high": 2.593, "low": 2.477, "close": 2.509, "volume": 1640963.3, "close_time": 1748995199999, "quote_volume": 4165918.9457, "trades": 23472, "taker_buy_base": 834350.1, "taker_buy_quote": 2117829.9192 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.508, "high": 2.578, "low": 2.421, "close": 2.436, "volume": 1436734.0, "close_time": 1749081599999, "quote_volume": 3599471.1896, "trades": 25248, "taker_buy_base": 695119.6, "taker_buy_quote": 1742879.8186 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.436, "high": 2.52, "low": 2.224, "close": 2.249, "volume": 2788985.4, "close_time": 1749167999999, "quote_volume": 6591539.9033, "trades": 35672, "taker_buy_base": 1279028.5, "taker_buy_quote": 3021549.8379 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.249, "high": 2.369, "low": 2.2, "close": 2.316, "volume": 2021142.4, "close_time": 1749254399999, "quote_volume": 4653668.0232, "trades": 22061, "taker_buy_base": 1171417.1, "taker_buy_quote": 2692276.5034 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.316, "high": 2.465, "low": 2.305, "close": 2.424, "volume": 988385.3, "close_time": 1749340799999, "quote_volume": 2387474.4936, "trades": 15294, "taker_buy_base": 522731.9, "taker_buy_quote": 1262356.07 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.425, "high": 2.464, "low": 2.373, "close": 2.422, "volume": 1114131.0, "close_time": 1749427199999, "quote_volume": 2696208.5745, "trades": 15639, "taker_buy_base": 612331.4, "taker_buy_quote": 1482779.7024 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.421, "high": 2.553, "low": 2.373, "close": 2.544, "volume": 1252285.6, "close_time": 1749513599999, "quote_volume": 3081204.0274, "trades": 18721, "taker_buy_base": 637630.7, "taker_buy_quote": 1570323.1081 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.545, "high": 2.665, "low": 2.503, "close": 2.662, "volume": 2412989.7, "close_time": 1749599999999, "quote_volume": 6257949.7843, "trades": 32297, "taker_buy_base": 1247179.4, "taker_buy_quote": 3237045.0474 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.663, "high": 2.731, "low": 2.559, "close": 2.574, "volume": 2184436.7, "close_time": 1749686399999, "quote_volume": 5778966.2985, "trades": 29837, "taker_buy_base": 1083845.6, "taker_buy_quote": 2869122.5739 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.575, "high": 2.581, "low": 2.367, "close": 2.37, "volume": 2144764.3, "close_time": 1749772799999, "quote_volume": 5303330.3225, "trades": 29357, "taker_buy_base": 1011948.3, "taker_buy_quote": 2504388.4621 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.37, "high": 2.371, "low": 2.161, "close": 2.241, "volume": 4075170.1, "close_time": 1749859199999, "quote_volume": 9078627.5425, "trades": 46032, "taker_buy_base": 1979133.4, "taker_buy_quote": 4410822.3141 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.241, "high": 2.249, "low": 2.16, "close": 2.234, "volume": 1738851.1, "close_time": 1749945599999, "quote_volume": 3852802.7042, "trades": 25811, "taker_buy_base": 850521.3, "taker_buy_quote": 1885426.4952 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.234, "high": 2.274, "low": 2.171, "close": 2.228, "volume": 1453051.0, "close_time": 1750031999999, "quote_volume": 3225725.8311, "trades": 23121, "taker_buy_base": 722648.0, "taker_buy_quote": 1604879.5338 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.23, "high": 2.392, "low": 2.206, "close": 2.274, "volume": 2500375.8, "close_time": 1750118399999, "quote_volume": 5802263.3829, "trades": 30573, "taker_buy_base": 1354414.7, "taker_buy_quote": 3142413.0438 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.273, "high": 2.3, "low": 2.097, "close": 2.141, "volume": 3349820.6, "close_time": 1750204799999, "quote_volume": 7328105.9237, "trades": 37858, "taker_buy_base": 1552743.2, "taker_buy_quote": 3401745.425 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.142, "high": 2.203, "low": 2.073, "close": 2.188, "volume": 2795621.9, "close_time": 1750291199999, "quote_volume": 5978159.4113, "trades": 34092, "taker_buy_base": 1409247.0, "taker_buy_quote": 3015137.4298 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.188, "high": 2.213, "low": 2.143, "close": 2.18, "volume": 1650782.7, "close_time": 1750377599999, "quote_volume": 3599611.9536, "trades": 31059, "taker_buy_base": 819836.4, "taker_buy_quote": 1788035.1625 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.182, "high": 2.201, "low": 2.019, "close": 2.075, "volume": 2651753.2, "close_time": 1750463999999, "quote_volume": 5597419.5448, "trades": 43780, "taker_buy_base": 1271347.7, "taker_buy_quote": 2682611.6823 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.075, "high": 2.105, "low": 1.904, "close": 1.974, "volume": 2600490.9, "close_time": 1750550399999, "quote_volume": 5241099.7392, "trades": 37689, "taker_buy_base": 1320234.9, "taker_buy_quote": 2658406.4007 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.974, "high": 2.009, "low": 1.793, "close": 1.898, "volume": 5438334.7, "close_time": 1750636799999, "quote_volume": 10278947.2198, "trades": 68279, "taker_buy_base": 2692418.0, "taker_buy_quote": 5087892.745 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.899, "high": 2.149, "low": 1.864, "close": 2.124, "volume": 4116649.7, "close_time": 1750723199999, "quote_volume": 8144049.0708, "trades": 47388, "taker_buy_base": 2135578.3, "taker_buy_quote": 4221225.8946 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.125, "high": 2.231, "low": 2.113, "close": 2.191, "volume": 3503357.7, "close_time": 1750809599999, "quote_volume": 7630383.6114, "trades": 36945, "taker_buy_base": 1752884.4, "taker_buy_quote": 3817799.466 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.192, "high": 2.199, "low": 2.115, "close": 2.139, "volume": 2652265.0, "close_time": 1750895999999, "quote_volume": 5730434.5236, "trades": 29622, "taker_buy_base": 1313550.5, "taker_buy_quote": 2837740.6454 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.14, "high": 2.192, "low": 2.026, "close": 2.052, "volume": 2842675.6, "close_time": 1750982399999, "quote_volume": 5963812.0116, "trades": 34108, "taker_buy_base": 1412114.0, "taker_buy_quote": 2963126.6445 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.051, "high": 2.131, "low": 2.025, "close": 2.114, "volume": 2247667.0, "close_time": 1751068799999, "quote_volume": 4667613.272, "trades": 29615, "taker_buy_base": 1133836.3, "taker_buy_quote": 2353460.2431 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.114, "high": 2.184, "low": 2.091, "close": 2.169, "volume": 759791.9, "close_time": 1751155199999, "quote_volume": 1614631.4925, "trades": 9255, "taker_buy_base": 418171.3, "taker_buy_quote": 888556.0087 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.17, "high": 2.296, "low": 2.113, "close": 2.26, "volume": 1200702.2, "close_time": 1751241599999, "quote_volume": 2631014.1243, "trades": 11604, "taker_buy_base": 647979.1, "taker_buy_quote": 1419455.8928 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.259, "high": 2.276, "low": 2.113, "close": 2.15, "volume": 1358532.9, "close_time": 1751327999999, "quote_volume": 2958607.8424, "trades": 13445, "taker_buy_base": 690640.6, "taker_buy_quote": 1504001.5073 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.149, "high": 2.167, "low": 2.018, "close": 2.04, "volume": 1009897.0, "close_time": 1751414399999, "quote_volume": 2108177.5096, "trades": 10187, "taker_buy_base": 467990.5, "taker_buy_quote": 975544.9883 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.039, "high": 2.271, "low": 2.022, "close": 2.221, "volume": 1981741.6, "close_time": 1751500799999, "quote_volume": 4282098.0116, "trades": 16925, "taker_buy_base": 1046807.0, "taker_buy_quote": 2265255.6218 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.222, "high": 2.363, "low": 2.216, "close": 2.276, "volume": 1595615.6, "close_time": 1751587199999, "quote_volume": 3672217.0602, "trades": 15764, "taker_buy_base": 789917.9, "taker_buy_quote": 1818928.8664 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.277, "high": 2.299, "low": 2.1, "close": 2.134, "volume": 922903.1, "close_time": 1751673599999, "quote_volume": 2009158.2183, "trades": 10757, "taker_buy_base": 469815.0, "taker_buy_quote": 1022073.6153 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.135, "high": 2.161, "low": 2.098, "close": 2.15, "volume": 422280.2, "close_time": 1751759999999, "quote_volume": 899497.8559, "trades": 6027, "taker_buy_base": 201618.5, "taker_buy_quote": 429752.1182 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.151, "high": 2.225, "low": 2.114, "close": 2.18, "volume": 642728.3, "close_time": 1751846399999, "quote_volume": 1394619.1245, "trades": 7573, "taker_buy_base": 299259.7, "taker_buy_quote": 649024.901 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.181, "high": 2.214, "low": 2.133, "close": 2.16, "volume": 883332.8, "close_time": 1751932799999, "quote_volume": 1909957.4163, "trades": 12910, "taker_buy_base": 381954.0, "taker_buy_quote": 826893.6262 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.157, "high": 2.266, "low": 2.122, "close": 2.244, "volume": 1214053.5, "close_time": 1752019199999, "quote_volume": 2658870.0995, "trades": 17645, "taker_buy_base": 644746.2, "taker_buy_quote": 1413590.2289 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.246, "high": 2.36, "low": 2.206, "close": 2.339, "volume": 1547403.3, "close_time": 1752105599999, "quote_volume": 3537273.2141, "trades": 21989, "taker_buy_base": 793672.0, "taker_buy_quote": 1813528.2759 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.34, "high": 2.537, "low": 2.319, "close": 2.516, "volume": 1834477.8, "close_time": 1752191999999, "quote_volume": 4411204.1562, "trades": 26317, "taker_buy_base": 911356.8, "taker_buy_quote": 2192923.2797 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.517, "high": 2.641, "low": 2.435, "close": 2.507, "volume": 3231785.8, "close_time": 1752278399999, "quote_volume": 8296719.0115, "trades": 39531, "taker_buy_base": 1599505.8, "taker_buy_quote": 4105154.9134 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.507, "high": 2.557, "low": 2.408, "close": 2.483, "volume": 2181759.1, "close_time": 1752364799999, "quote_volume": 5430909.4165, "trades": 37124, "taker_buy_base": 1091209.8, "taker_buy_quote": 2715803.3909 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.484, "high": 2.593, "low": 2.47, "close": 2.531, "volume": 1762591.4, "close_time": 1752451199999, "quote_volume": 4463209.9156, "trades": 32886, "taker_buy_base": 905638.3, "taker_buy_quote": 2293371.0402 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.532, "high": 2.697, "low": 2.525, "close": 2.581, "volume": 2665065.0, "close_time": 1752537599999, "quote_volume": 7006183.5717, "trades": 42962, "taker_buy_base": 1352796.7, "taker_buy_quote": 3557135.0897 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.578, "high": 2.672, "low": 2.479, "close": 2.671, "volume": 2623453.9, "close_time": 1752623999999, "quote_volume": 6723938.9574, "trades": 30306, "taker_buy_base": 1348133.5, "taker_buy_quote": 3456532.1448 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.672, "high": 2.819, "low": 2.611, "close": 2.733, "volume": 2791440.2, "close_time": 1752710399999, "quote_volume": 7602516.5943, "trades": 31576, "taker_buy_base": 1423979.3, "taker_buy_quote": 3879211.8638 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.732, "high": 2.865, "low": 2.662, "close": 2.82, "volume": 4364430.5, "close_time": 1752796799999, "quote_volume": 12148037.0497, "trades": 40731, "taker_buy_base": 2154281.7, "taker_buy_quote": 5997985.6176 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.82, "high": 3.044, "low": 2.723, "close": 2.804, "volume": 4830820.7, "close_time": 1752883199999, "quote_volume": 14013265.6787, "trades": 38207, "taker_buy_base": 2353695.7, "taker_buy_quote": 6828668.6441 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.807, "high": 2.95, "low": 2.742, "close": 2.919, "volume": 2348545.3, "close_time": 1752969599999, "quote_volume": 6714551.6747, "trades": 25817, "taker_buy_base": 1180818.6, "taker_buy_quote": 3377054.7013 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.92, "high": 3.073, "low": 2.878, "close": 2.978, "volume": 2988882.8, "close_time": 1753055999999, "quote_volume": 8931335.5893, "trades": 25885, "taker_buy_base": 1342244.1, "taker_buy_quote": 4007169.3225 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.977, "high": 3.11, "low": 2.913, "close": 3.024, "volume": 3356836.7, "close_time": 1753142399999, "quote_volume": 10122759.6106, "trades": 29853, "taker_buy_base": 1723008.6, "taker_buy_quote": 5201828.2489 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.024, "high": 3.053, "low": 2.854, "close": 3.033, "volume": 3209460.2, "close_time": 1753228799999, "quote_volume": 9475479.7361, "trades": 33295, "taker_buy_base": 1612482.4, "taker_buy_quote": 4759602.079 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.035, "high": 3.039, "low": 2.661, "close": 2.755, "volume": 2887563.0, "close_time": 1753315199999, "quote_volume": 8174002.3048, "trades": 35611, "taker_buy_base": 1463926.8, "taker_buy_quote": 4140817.1516 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.756, "high": 2.829, "low": 2.582, "close": 2.719, "volume": 3131054.7, "close_time": 1753401599999, "quote_volume": 8531249.6771, "trades": 37742, "taker_buy_base": 1545624.9, "taker_buy_quote": 4212054.9681 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.72, "high": 2.869, "low": 2.602, "close": 2.855, "volume": 3903640.1, "close_time": 1753487999999, "quote_volume": 10592576.0173, "trades": 44195, "taker_buy_base": 1974751.8, "taker_buy_quote": 5358503.2285 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.856, "high": 2.939, "low": 2.842, "close": 2.883, "volume": 1300861.4, "close_time": 1753574399999, "quote_volume": 3752523.9694, "trades": 19925, "taker_buy_base": 657146.1, "taker_buy_quote": 1897639.6089 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.884, "high": 2.979, "low": 2.879, "close": 2.964, "volume": 1432975.4, "close_time": 1753660799999, "quote_volume": 4179883.0078, "trades": 20120, "taker_buy_base": 691594.2, "taker_buy_quote": 2017814.2209 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.962, "high": 3.016, "low": 2.721, "close": 2.75, "volume": 2184460.3, "close_time": 1753747199999, "quote_volume": 6281282.214, "trades": 30071, "taker_buy_base": 1074554.6, "taker_buy_quote": 3087406.3285 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.751, "high": 2.835, "low": 2.658, "close": 2.723, "volume": 2604652.3, "close_time": 1753833599999, "quote_volume": 7115655.909, "trades": 34162, "taker_buy_base": 1328345.7, "taker_buy_quote": 3630068.5172 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.723, "high": 2.736, "low": 2.508, "close": 2.658, "volume": 2359322.7, "close_time": 1753919999999, "quote_volume": 6233685.6866, "trades": 26804, "taker_buy_base": 1109177.0, "taker_buy_quote": 2929614.0989 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.658, "high": 2.737, "low": 2.525, "close": 2.535, "volume": 1904194.2, "close_time": 1754006399999, "quote_volume": 5023691.3514, "trades": 20866, "taker_buy_base": 961987.9, "taker_buy_quote": 2536114.0364 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.534, "high": 2.55, "low": 2.351, "close": 2.415, "volume": 4138155.9, "close_time": 1754092799999, "quote_volume": 10184343.0634, "trades": 45846, "taker_buy_base": 2041990.3, "taker_buy_quote": 5027006.9375 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.413, "high": 2.451, "low": 2.301, "close": 2.348, "volume": 2190763.9, "close_time": 1754179199999, "quote_volume": 5206140.5267, "trades": 22869, "taker_buy_base": 1053885.8, "taker_buy_quote": 2507176.7215 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.348, "high": 2.46, "low": 2.315, "close": 2.444, "volume": 977257.9, "close_time": 1754265599999, "quote_volume": 2349293.2857, "trades": 15204, "taker_buy_base": 496504.4, "taker_buy_quote": 1194308.1775 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.447, "high": 2.57, "low": 2.442, "close": 2.554, "volume": 1427570.3, "close_time": 1754351999999, "quote_volume": 3581600.2905, "trades": 20283, "taker_buy_base": 712512.6, "taker_buy_quote": 1787944.6274 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.554, "high": 2.557, "low": 2.392, "close": 2.47, "volume": 1880619.1, "close_time": 1754438399999, "quote_volume": 4664490.8473, "trades": 24426, "taker_buy_base": 932745.4, "taker_buy_quote": 2314214.3186 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.469, "high": 2.529, "low": 2.385, "close": 2.49, "volume": 1622358.4, "close_time": 1754524799999, "quote_volume": 4000881.2111, "trades": 21133, "taker_buy_base": 772827.3, "taker_buy_quote": 1906696.0482 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.49, "high": 2.656, "low": 2.47, "close": 2.652, "volume": 1416554.6, "close_time": 1754611199999, "quote_volume": 3643698.4766, "trades": 17886, "taker_buy_base": 737110.7, "taker_buy_quote": 1896515.164 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.652, "high": 2.736, "low": 2.608, "close": 2.713, "volume": 3319301.7, "close_time": 1754697599999, "quote_volume": 8851750.7264, "trades": 30937, "taker_buy_base": 1652979.9, "taker_buy_quote": 4410827.3493 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.715, "high": 2.859, "low": 2.707, "close": 2.833, "volume": 1865333.4, "close_time": 1754783999999, "quote_volume": 5221524.7113, "trades": 20688, "taker_buy_base": 938028.9, "taker_buy_quote": 2625718.6676 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.834, "high": 2.871, "low": 2.696, "close": 2.753, "volume": 2557680.2, "close_time": 1754870399999, "quote_volume": 7072311.167, "trades": 30338, "taker_buy_base": 1240225.2, "taker_buy_quote": 3429235.1388 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.754, "high": 2.83, "low": 2.579, "close": 2.602, "volume": 3008291.3, "close_time": 1754956799999, "quote_volume": 8124986.1877, "trades": 31238, "taker_buy_base": 1446882.3, "taker_buy_quote": 3910846.5572 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.602, "high": 2.824, "low": 2.565, "close": 2.788, "volume": 2629564.6, "close_time": 1755043199999, "quote_volume": 7072285.1957, "trades": 26937, "taker_buy_base": 1359927.6, "taker_buy_quote": 3661959.8456 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.788, "high": 3.049, "low": 2.754, "close": 2.997, "volume": 4099838.5, "close_time": 1755129599999, "quote_volume": 11904678.097, "trades": 33732, "taker_buy_base": 1913770.6, "taker_buy_quote": 5555430.3747 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.999, "high": 3.063, "low": 2.693, "close": 2.76, "volume": 5276208.2, "close_time": 1755215999999, "quote_volume": 15155869.297, "trades": 45119, "taker_buy_base": 2554521.3, "taker_buy_quote": 7344616.4773 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.759, "high": 2.85, "low": 2.627, "close": 2.709, "volume": 3283389.2, "close_time": 1755302399999, "quote_volume": 8976565.7539, "trades": 30289, "taker_buy_base": 1593814.2, "taker_buy_quote": 4359355.5262 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.708, "high": 2.768, "low": 2.685, "close": 2.743, "volume": 1537735.0, "close_time": 1755388799999, "quote_volume": 4199927.9571, "trades": 16368, "taker_buy_base": 779941.7, "taker_buy_quote": 2129682.6538 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.744, "high": 2.843, "low": 2.697, "close": 2.704, "volume": 1825098.1, "close_time": 1755475199999, "quote_volume": 5030500.5138, "trades": 17675, "taker_buy_base": 914916.8, "taker_buy_quote": 2521597.6789 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.703, "high": 2.704, "low": 2.546, "close": 2.576, "volume": 3362251.3, "close_time": 1755561599999, "quote_volume": 8709173.5729, "trades": 24946, "taker_buy_base": 1582205.5, "taker_buy_quote": 4099970.6799 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.577, "high": 2.6, "low": 2.415, "close": 2.422, "volume": 3225072.2, "close_time": 1755647999999, "quote_volume": 8062020.3194, "trades": 26168, "taker_buy_base": 1571281.5, "taker_buy_quote": 3932255.4818 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.423, "high": 2.564, "low": 2.413, "close": 2.546, "volume": 2933662.6, "close_time": 1755734399999, "quote_volume": 7276124.7333, "trades": 24136, "taker_buy_base": 1481976.5, "taker_buy_quote": 3678557.7177 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.547, "high": 2.569, "low": 2.435, "close": 2.445, "volume": 1733069.5, "close_time": 1755820799999, "quote_volume": 4315350.1929, "trades": 17047, "taker_buy_base": 832086.3, "taker_buy_quote": 2072268.5216 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.445, "high": 2.717, "low": 2.369, "close": 2.688, "volume": 4398351.0, "close_time": 1755907199999, "quote_volume": 11149251.762, "trades": 33612, "taker_buy_base": 2268394.7, "taker_buy_quote": 5752702.4379 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.688, "high": 2.717, "low": 2.605, "close": 2.698, "volume": 1581973.2, "close_time": 1755993599999, "quote_volume": 4234169.6359, "trades": 14480, "taker_buy_base": 832314.8, "taker_buy_quote": 2228825.949 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.7, "high": 2.788, "low": 2.57, "close": 2.655, "volume": 3502889.1, "close_time": 1756079999999, "quote_volume": 9342290.4607, "trades": 24199, "taker_buy_base": 1740203.3, "taker_buy_quote": 4649299.3323 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.656, "high": 2.688, "low": 2.35, "close": 2.397, "volume": 4035408.6, "close_time": 1756166399999, "quote_volume": 10030359.5279, "trades": 30392, "taker_buy_base": 1889579.8, "taker_buy_quote": 4699615.5272 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.395, "high": 2.548, "low": 2.377, "close": 2.527, "volume": 3178508.8, "close_time": 1756252799999, "quote_volume": 7814182.0945, "trades": 24297, "taker_buy_base": 1534620.3, "taker_buy_quote": 3777213.3543 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.527, "high": 2.578, "low": 2.495, "close": 2.519, "volume": 2792874.6, "close_time": 1756339199999, "quote_volume": 7077199.8877, "trades": 22452, "taker_buy_base": 1380421.7, "taker_buy_quote": 3499423.262 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.518, "high": 2.568, "low": 2.476, "close": 2.545, "volume": 2216130.1, "close_time": 1756425599999, "quote_volume": 5590179.7281, "trades": 17639, "taker_buy_base": 1114228.0, "taker_buy_quote": 2811415.5358 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.545, "high": 2.551, "low": 2.39, "close": 2.43, "volume": 3195426.3, "close_time": 1756511999999, "quote_volume": 7845312.9272, "trades": 24291, "taker_buy_base": 1500197.7, "taker_buy_quote": 3682814.0528 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.43, "high": 2.464, "low": 2.393, "close": 2.436, "volume": 1043091.2, "close_time": 1756598399999, "quote_volume": 2538036.5187, "trades": 10945, "taker_buy_base": 499739.0, "taker_buy_quote": 1215993.5872 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.436, "high": 2.483, "low": 2.366, "close": 2.367, "volume": 1197370.2, "close_time": 1756684799999, "quote_volume": 2916517.0549, "trades": 10659, "taker_buy_base": 613026.3, "taker_buy_quote": 1493768.6079 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.366, "high": 2.453, "low": 2.279, "close": 2.341, "volume": 2434229.1, "close_time": 1756771199999, "quote_volume": 5742030.2766, "trades": 21224, "taker_buy_base": 1152100.0, "taker_buy_quote": 2722979.0376 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.341, "high": 2.441, "low": 2.318, "close": 2.439, "volume": 1653514.2, "close_time": 1756857599999, "quote_volume": 3927902.2571, "trades": 15956, "taker_buy_base": 868547.7, "taker_buy_quote": 2064765.7924 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.439, "high": 2.494, "low": 2.42, "close": 2.469, "volume": 1122891.6, "close_time": 1756943999999, "quote_volume": 2759163.3736, "trades": 11645, "taker_buy_base": 544400.2, "taker_buy_quote": 1338376.8456 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.47, "high": 2.477, "low": 2.36, "close": 2.376, "volume": 1110106.5, "close_time": 1757030399999, "quote_volume": 2672452.132, "trades": 10460, "taker_buy_base": 510605.0, "taker_buy_quote": 1228444.9418 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.375, "high": 2.479, "low": 2.367, "close": 2.399, "volume": 2250562.3, "close_time": 1757116799999, "quote_volume": 5439165.1807, "trades": 18902, "taker_buy_base": 1125970.3, "taker_buy_quote": 2721713.4797 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.399, "high": 2.412, "low": 2.376, "close": 2.403, "volume": 636007.2, "close_time": 1757203199999, "quote_volume": 1522870.7035, "trades": 8002, "taker_buy_base": 312091.6, "taker_buy_quote": 747470.9978 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.403, "high": 2.488, "low": 2.401, "close": 2.465, "volume": 1093736.0, "close_time": 1757289599999, "quote_volume": 2685474.8576, "trades": 10275, "taker_buy_base": 575902.7, "taker_buy_quote": 1414878.7671 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.465, "high": 2.597, "low": 2.452, "close": 2.577, "volume": 1810044.4, "close_time": 1757375999999, "quote_volume": 4579473.908, "trades": 16309, "taker_buy_base": 875071.8, "taker_buy_quote": 2214796.5223 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.578, "high": 2.795, "low": 2.577, "close": 2.635, "volume": 3967231.5, "close_time": 1757462399999, "quote_volume": 10637122.6122, "trades": 37576, "taker_buy_base": 1996308.7, "taker_buy_quote": 5348379.0441 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.635, "high": 2.734, "low": 2.619, "close": 2.728, "volume": 2581483.0, "close_time": 1757548799999, "quote_volume": 6923548.0969, "trades": 23922, "taker_buy_base": 1363274.8, "taker_buy_quote": 3657111.9985 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.728, "high": 2.774, "low": 2.676, "close": 2.746, "volume": 1828056.9, "close_time": 1757635199999, "quote_volume": 4981489.2187, "trades": 17770, "taker_buy_base": 934478.4, "taker_buy_quote": 2547523.7843 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.747, "high": 2.815, "low": 2.688, "close": 2.793, "volume": 1595842.9, "close_time": 1757721599999, "quote_volume": 4389145.6881, "trades": 14124, "taker_buy_base": 734349.4, "taker_buy_quote": 2022311.9581 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.794, "high": 2.891, "low": 2.77, "close": 2.813, "volume": 1786593.5, "close_time": 1757807999999, "quote_volume": 5050960.4111, "trades": 17383, "taker_buy_base": 916099.7, "taker_buy_quote": 2590943.1079 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.812, "high": 2.819, "low": 2.675, "close": 2.708, "volume": 1294578.7, "close_time": 1757894399999, "quote_volume": 3536896.9213, "trades": 16633, "taker_buy_base": 605069.2, "taker_buy_quote": 1653018.1508 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.707, "high": 2.779, "low": 2.579, "close": 2.628, "volume": 2057266.7, "close_time": 1757980799999, "quote_volume": 5449291.065, "trades": 18400, "taker_buy_base": 980227.5, "taker_buy_quote": 2598776.5113 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.628, "high": 2.737, "low": 2.58, "close": 2.71, "volume": 1750336.3, "close_time": 1758067199999, "quote_volume": 4693819.8214, "trades": 15456, "taker_buy_base": 874389.6, "taker_buy_quote": 2343411.8691 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.71, "high": 2.836, "low": 2.65, "close": 2.826, "volume": 2535813.6, "close_time": 1758153599999, "quote_volume": 6916393.3136, "trades": 26297, "taker_buy_base": 1265548.2, "taker_buy_quote": 3454036.8155 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.827, "high": 3.272, "low": 2.805, "close": 3.178, "volume": 5226492.5, "close_time": 1758239999999, "quote_volume": 15980674.0509, "trades": 48020, "taker_buy_base": 2690295.1, "taker_buy_quote": 8222401.9959 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.18, "high": 3.343, "low": 3.095, "close": 3.122, "volume": 5028545.2, "close_time": 1758326399999, "quote_volume": 16120242.7399, "trades": 49631, "taker_buy_base": 2568842.6, "taker_buy_quote": 8235281.6654 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.122, "high": 3.286, "low": 3.053, "close": 3.158, "volume": 3481941.9, "close_time": 1758412799999, "quote_volume": 10964360.4023, "trades": 40764, "taker_buy_base": 1623466.3, "taker_buy_quote": 5115169.4793 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.158, "high": 3.172, "low": 3.072, "close": 3.131, "volume": 1647287.3, "close_time": 1758499199999, "quote_volume": 5147768.8378, "trades": 23221, "taker_buy_base": 803507.6, "taker_buy_quote": 2511069.4934 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.132, "high": 3.162, "low": 2.755, "close": 2.965, "volume": 4521644.3, "close_time": 1758585599999, "quote_volume": 13219592.9672, "trades": 54206, "taker_buy_base": 2164617.7, "taker_buy_quote": 6335980.8813 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.964, "high": 3.137, "low": 2.859, "close": 2.92, "volume": 4020382.2, "close_time": 1758671999999, "quote_volume": 12153323.7583, "trades": 48498, "taker_buy_base": 1897436.6, "taker_buy_quote": 5741028.7989 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.921, "high": 3.121, "low": 2.868, "close": 3.023, "volume": 2683967.3, "close_time": 1758758399999, "quote_volume": 8103800.8219, "trades": 32451, "taker_buy_base": 1375213.1, "taker_buy_quote": 4152871.0826 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.025, "high": 3.037, "low": 2.707, "close": 2.73, "volume": 3664770.4, "close_time": 1758844799999, "quote_volume": 10471260.1448, "trades": 44141, "taker_buy_base": 1791313.5, "taker_buy_quote": 5117137.552 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.73, "high": 2.8, "low": 2.627, "close": 2.78, "volume": 3061750.1, "close_time": 1758931199999, "quote_volume": 8315620.0307, "trades": 39330, "taker_buy_base": 1370229.3, "taker_buy_quote": 3721465.1748 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.78, "high": 2.78, "low": 2.687, "close": 2.729, "volume": 942064.6, "close_time": 1759017599999, "quote_volume": 2568041.2344, "trades": 19640, "taker_buy_base": 455402.9, "taker_buy_quote": 1241664.2312 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.73, "high": 2.817, "low": 2.65, "close": 2.801, "volume": 1427781.1, "close_time": 1759103999999, "quote_volume": 3872691.8773, "trades": 23917, "taker_buy_base": 718502.4, "taker_buy_quote": 1949433.5405 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.801, "high": 2.835, "low": 2.688, "close": 2.776, "volume": 2320509.9, "close_time": 1759190399999, "quote_volume": 6443419.6648, "trades": 40835, "taker_buy_base": 1125971.7, "taker_buy_quote": 3129597.8974 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.776, "high": 2.79, "low": 2.563, "close": 2.631, "volume": 2355046.1, "close_time": 1759276799999, "quote_volume": 6233016.9141, "trades": 34083, "taker_buy_base": 1190696.6, "taker_buy_quote": 3146275.9929 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.632, "high": 2.878, "low": 2.616, "close": 2.835, "volume": 3003452.0, "close_time": 1759363199999, "quote_volume": 8330550.351, "trades": 44554, "taker_buy_base": 1469540.7, "taker_buy_quote": 4071917.4964 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.836, "high": 2.992, "low": 2.823, "close": 2.971, "volume": 2723724.7, "close_time": 1759449599999, "quote_volume": 7933173.7648, "trades": 32558, "taker_buy_base": 1409611.9, "taker_buy_quote": 4106428.9952 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.972, "high": 3.086, "low": 2.891, "close": 3.034, "volume": 2497512.3, "close_time": 1759535999999, "quote_volume": 7426035.1433, "trades": 34248, "taker_buy_base": 1235549.9, "taker_buy_quote": 3678447.7715 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.036, "high": 3.046, "low": 2.88, "close": 2.965, "volume": 1282184.3, "close_time": 1759622399999, "quote_volume": 3787408.6142, "trades": 18361, "taker_buy_base": 606956.3, "taker_buy_quote": 1793737.4328 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.964, "high": 3.182, "low": 2.934, "close": 2.958, "volume": 2848284.8, "close_time": 1759708799999, "quote_volume": 8703262.6727, "trades": 33192, "taker_buy_base": 1383258.4, "taker_buy_quote": 4226656.4236 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.957, "high": 3.089, "low": 2.935, "close": 3.051, "volume": 2436964.4, "close_time": 1759795199999, "quote_volume": 7352302.2644, "trades": 29881, "taker_buy_base": 1177409.6, "taker_buy_quote": 3552543.726 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.051, "high": 3.075, "low": 2.907, "close": 2.95, "volume": 3622610.2, "close_time": 1759881599999, "quote_volume": 10801054.7543, "trades": 41237, "taker_buy_base": 1770381.4, "taker_buy_quote": 5279351.2287 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.951, "high": 3.025, "low": 2.9, "close": 2.966, "volume": 2461699.6, "close_time": 1759967999999, "quote_volume": 7278609.595, "trades": 29540, "taker_buy_base": 1185288.9, "taker_buy_quote": 3504900.4996 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.967, "high": 2.969, "low": 2.811, "close": 2.883, "volume": 2271840.7, "close_time": 1760054399999, "quote_volume": 6552190.6358, "trades": 29613, "taker_buy_base": 1027318.3, "taker_buy_quote": 2960956.5882 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.885, "high": 3.23, "low": 1.55, "close": 2.384, "volume": 15389092.2, "close_time": 1760140799999, "quote_volume": 44635462.0546, "trades": 162981, "taker_buy_base": 7285346.3, "taker_buy_quote": 21089975.3415 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.382, "high": 2.582, "low": 2.187, "close": 2.301, "volume": 5339047.3, "close_time": 1760227199999, "quote_volume": 12751098.412, "trades": 64013, "taker_buy_base": 2792117.2, "taker_buy_quote": 6688683.9274 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.301, "high": 2.521, "low": 2.219, "close": 2.46, "volume": 4446110.5, "close_time": 1760313599999, "quote_volume": 10531644.987, "trades": 52106, "taker_buy_base": 2259962.1, "taker_buy_quote": 5355032.935 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.459, "high": 2.685, "low": 2.416, "close": 2.621, "volume": 3388885.1, "close_time": 1760399999999, "quote_volume": 8606807.2089, "trades": 51033, "taker_buy_base": 1668269.2, "taker_buy_quote": 4238439.0115 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.623, "high": 2.639, "low": 2.34, "close": 2.46, "volume": 2971957.8, "close_time": 1760486399999, "quote_volume": 7289512.3806, "trades": 29878, "taker_buy_base": 1357379.4, "taker_buy_quote": 3332564.2022 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.463, "high": 2.523, "low": 2.294, "close": 2.327, "volume": 2274812.4, "close_time": 1760572799999, "quote_volume": 5435102.7273, "trades": 19099, "taker_buy_base": 1207891.9, "taker_buy_quote": 2883252.9711 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.327, "high": 2.381, "low": 2.183, "close": 2.199, "volume": 2230448.4, "close_time": 1760659199999, "quote_volume": 5093768.2764, "trades": 16266, "taker_buy_base": 1061773.7, "taker_buy_quote": 2430256.2068 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.199, "high": 2.235, "low": 2.057, "close": 2.151, "volume": 2313385.4, "close_time": 1760745599999, "quote_volume": 4970893.8794, "trades": 21676, "taker_buy_base": 1121627.8, "taker_buy_quote": 2410895.7861 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.15, "high": 2.188, "low": 2.114, "close": 2.167, "volume": 856999.4, "close_time": 1760831999999, "quote_volume": 1845717.8552, "trades": 8774, "taker_buy_base": 378036.3, "taker_buy_quote": 814482.6116 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.169, "high": 2.304, "low": 2.135, "close": 2.258, "volume": 2415466.5, "close_time": 1760918399999, "quote_volume": 5395832.6029, "trades": 14285, "taker_buy_base": 1159050.7, "taker_buy_quote": 2585127.6259 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.262, "high": 2.339, "low": 2.214, "close": 2.26, "volume": 1406704.9, "close_time": 1761004799999, "quote_volume": 3217094.519, "trades": 10429, "taker_buy_base": 707851.3, "taker_buy_quote": 1618700.7055 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.259, "high": 2.365, "low": 2.164, "close": 2.219, "volume": 1992189.8, "close_time": 1761091199999, "quote_volume": 4517312.338, "trades": 16130, "taker_buy_base": 976223.3, "taker_buy_quote": 2212551.6262 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.218, "high": 2.248, "low": 2.092, "close": 2.166, "volume": 1665549.6, "close_time": 1761177599999, "quote_volume": 3639439.8993, "trades": 12631, "taker_buy_base": 799298.4, "taker_buy_quote": 1748550.6104 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.165, "high": 2.244, "low": 2.145, "close": 2.203, "volume": 1364967.4, "close_time": 1761263999999, "quote_volume": 2988476.2238, "trades": 11182, "taker_buy_base": 704737.0, "taker_buy_quote": 1542175.0637 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.204, "high": 2.304, "low": 2.193, "close": 2.274, "volume": 1232428.8, "close_time": 1761350399999, "quote_volume": 2766698.9237, "trades": 11032, "taker_buy_base": 623905.9, "taker_buy_quote": 1400141.7094 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.272, "high": 2.299, "low": 2.225, "close": 2.279, "volume": 685661.9, "close_time": 1761436799999, "quote_volume": 1552830.2404, "trades": 6512, "taker_buy_base": 358545.9, "taker_buy_quote": 812159.1812 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.281, "high": 2.393, "low": 2.255, "close": 2.37, "volume": 1503732.0, "close_time": 1761523199999, "quote_volume": 3510836.5791, "trades": 11617, "taker_buy_base": 815241.2, "taker_buy_quote": 1905723.5021 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.372, "high": 2.418, "low": 2.312, "close": 2.332, "volume": 1518633.4, "close_time": 1761609599999, "quote_volume": 3595109.8162, "trades": 12608, "taker_buy_base": 752529.1, "taker_buy_quote": 1781338.2562 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.331, "high": 2.382, "low": 2.2, "close": 2.236, "volume": 1880088.5, "close_time": 1761695999999, "quote_volume": 4340443.7488, "trades": 14391, "taker_buy_base": 901914.2, "taker_buy_quote": 2083218.4144 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.234, "high": 2.348, "low": 2.226, "close": 2.276, "volume": 1925071.1, "close_time": 1761782399999, "quote_volume": 4407169.8729, "trades": 17337, "taker_buy_base": 958138.9, "taker_buy_quote": 2195137.4084 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.277, "high": 2.307, "low": 2.029, "close": 2.099, "volume": 2002365.5, "close_time": 1761868799999, "quote_volume": 4299401.7162, "trades": 17662, "taker_buy_base": 1055868.8, "taker_buy_quote": 2262567.5306 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.098, "high": 2.158, "low": 2.068, "close": 2.097, "volume": 1643903.4, "close_time": 1761955199999, "quote_volume": 3470498.1392, "trades": 13436, "taker_buy_base": 793145.7, "taker_buy_quote": 1675736.0799 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.098, "high": 2.183, "low": 2.087, "close": 2.173, "volume": 2263836.6, "close_time": 1762041599999, "quote_volume": 4870915.9551, "trades": 12511, "taker_buy_base": 1059071.3, "taker_buy_quote": 2281049.5572 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.172, "high": 2.2, "low": 2.103, "close": 2.19, "volume": 1221695.4, "close_time": 1762127999999, "quote_volume": 2631856.4741, "trades": 9877, "taker_buy_base": 592122.2, "taker_buy_quote": 1276278.4265 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.191, "high": 2.204, "low": 1.833, "close": 1.912, "volume": 3436004.3, "close_time": 1762214399999, "quote_volume": 6796685.7045, "trades": 21345, "taker_buy_base": 1531006.4, "taker_buy_quote": 3029471.139 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.911, "high": 1.949, "low": 1.72, "close": 1.833, "volume": 5246991.7, "close_time": 1762300799999, "quote_volume": 9689119.0586, "trades": 31790, "taker_buy_base": 2435096.2, "taker_buy_quote": 4503240.3003 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.832, "high": 1.973, "low": 1.736, "close": 1.951, "volume": 3221341.4, "close_time": 1762387199999, "quote_volume": 6033177.1597, "trades": 19556, "taker_buy_base": 1552085.5, "taker_buy_quote": 2906198.6943 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 2.103, "low": 1.888, "close": 2.096, "volume": 5502854.2, "close_time": 1762473599999, "quote_volume": 11009790.162, "trades": 30408, "taker_buy_base": 2742592.0, "taker_buy_quote": 5495202.8213 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.97, "low": 2.079, "close": 2.769, "volume": 16684504.4, "close_time": 1762559999999, "quote_volume": 42351312.0482, "trades": 114477, "taker_buy_base": 8509171.0, "taker_buy_quote": 21634471.8846 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.771, "high": 3.185, "low": 2.598, "close": 2.936, "volume": 10601079.1, "close_time": 1762646399999, "quote_volume": 30152392.8348, "trades": 72731, "taker_buy_base": 5422546.8, "taker_buy_quote": 15435911.1671 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.935, "high": 3.083, "low": 2.671, "close": 3.075, "volume": 11267884.5, "close_time": 1762732799999, "quote_volume": 32433460.732, "trades": 99049, "taker_buy_base": 5519744.1, "taker_buy_quote": 15923956.9298 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.149, "low": 2.75, "close": 2.787, "volume": 7328208.3, "close_time": 1762819199999, "quote_volume": 21480177.5078, "trades": 70008, "taker_buy_base": 3582586.4, "taker_buy_quote": 10515456.2884 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.835, "low": 2.53, "close": 2.546, "volume": 4027528.9, "close_time": 1762905599999, "quote_volume": 10877466.6252, "trades": 37687, "taker_buy_base": 1883661.0, "taker_buy_quote": 5092324.486 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.547, "high": 2.664, "low": 2.478, "close": 2.534, "volume": 2973343.6, "close_time": 1762991999999, "quote_volume": 7663784.1554, "trades": 18836, "taker_buy_base": 1376413.4, "taker_buy_quote": 3549524.45 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.533, "high": 2.605, "low": 2.39, "close": 2.448, "volume": 3455532.4, "close_time": 1763078399999, "quote_volume": 8633082.9738, "trades": 30974, "taker_buy_base": 1707651.7, "taker_buy_quote": 4264783.1806 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.447, "high": 2.5, "low": 2.25, "close": 2.354, "volume": 4238725.2, "close_time": 1763164799999, "quote_volume": 10148838.8873, "trades": 30584, "taker_buy_base": 2072070.3, "taker_buy_quote": 4969181.6603 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.352, "high": 2.622, "low": 2.35, "close": 2.406, "volume": 3988709.3, "close_time": 1763251199999, "quote_volume": 9986270.2431, "trades": 36327, "taker_buy_base": 1908536.4, "taker_buy_quote": 4774709.8543 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.405, "high": 2.561, "low": 2.228, "close": 2.289, "volume": 3967881.2, "close_time": 1763337599999, "quote_volume": 9489083.2825, "trades": 42689, "taker_buy_base": 1968864.5, "taker_buy_quote": 4718220.8409 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.289, "high": 2.35, "low": 2.17, "close": 2.269, "volume": 3453097.1, "close_time": 1763423999999, "quote_volume": 7814994.9567, "trades": 34862, "taker_buy_base": 1611210.7, "taker_buy_quote": 3644233.8198 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.268, "high": 2.353, "low": 2.199, "close": 2.275, "volume": 3519354.3, "close_time": 1763510399999, "quote_volume": 8007176.8359, "trades": 34836, "taker_buy_base": 1611223.6, "taker_buy_quote": 3667324.5938 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.275, "high": 2.403, "low": 2.147, "close": 2.375, "volume": 5164873.4, "close_time": 1763596799999, "quote_volume": 11651532.5415, "trades": 37193, "taker_buy_base": 2520255.2, "taker_buy_quote": 5687332.4154 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.374, "high": 2.411, "low": 2.064, "close": 2.073, "volume": 4695750.4, "close_time": 1763683199999, "quote_volume": 10584548.6292, "trades": 46922, "taker_buy_base": 2348697.5, "taker_buy_quote": 5295543.9006 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.073, "high": 2.089, "low": 1.809, "close": 1.864, "volume": 5598949.4, "close_time": 1763769599999, "quote_volume": 10824032.9075, "trades": 59768, "taker_buy_base": 2725247.7, "taker_buy_quote": 5261082.7457 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.863, "high": 1.9, "low": 1.798, "close": 1.841, "volume": 3049019.1, "close_time": 1763855999999, "quote_volume": 5614551.0732, "trades": 23300, "taker_buy_base": 1516428.0, "taker_buy_quote": 2795347.4406 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.841, "high": 1.914, "low": 1.815, "close": 1.821, "volume": 3201875.9, "close_time": 1763942399999, "quote_volume": 5967588.5364, "trades": 20098, "taker_buy_base": 1747340.6, "taker_buy_quote": 3261949.4751 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.821, "high": 1.989, "low": 1.795, "close": 1.906, "volume": 4602945.8, "close_time": 1764028799999, "quote_volume": 8768302.0269, "trades": 24403, "taker_buy_base": 2374252.3, "taker_buy_quote": 4530943.622 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.906, "high": 1.948, "low": 1.817, "close": 1.912, "volume": 2788332.6, "close_time": 1764115199999, "quote_volume": 5249305.0692, "trades": 17797, "taker_buy_base": 1326292.4, "taker_buy_quote": 2495575.3084 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.96, "low": 1.837, "close": 1.939, "volume": 1650460.7, "close_time": 1764201599999, "quote_volume": 3145024.5183, "trades": 13801, "taker_buy_base": 811445.3, "taker_buy_quote": 1548592.6068 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.956, "low": 1.898, "close": 1.907, "volume": 1108310.1, "close_time": 1764287999999, "quote_volume": 2135638.1994, "trades": 9246, "taker_buy_base": 545802.1, "taker_buy_quote": 1051774.1245 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.956, "low": 1.85, "close": 1.879, "volume": 1490507.2, "close_time": 1764374399999, "quote_volume": 2829982.5246, "trades": 12254, "taker_buy_base": 687009.5, "taker_buy_quote": 1304721.2761 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.878, "high": 1.905, "low": 1.832, "close": 1.852, "volume": 862455.8, "close_time": 1764460799999, "quote_volume": 1612235.2816, "trades": 7165, "taker_buy_base": 429003.7, "taker_buy_quote": 802536.5272 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.852, "high": 1.869, "low": 1.804, "close": 1.805, "volume": 1324854.0, "close_time": 1764547199999, "quote_volume": 2449340.7629, "trades": 9484, "taker_buy_base": 604208.3, "taker_buy_quote": 1117376.8199 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.585, "close": 1.628, "volume": 3989625.1, "close_time": 1764633599999, "quote_volume": 6623837.4634, "trades": 23269, "taker_buy_base": 1658533.1, "taker_buy_quote": 2750566.701 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.628, "high": 1.836, "low": 1.625, "close": 1.804, "volume": 3080773.7, "close_time": 1764719999999, "quote_volume": 5408941.235, "trades": 18067, "taker_buy_base": 1746115.5, "taker_buy_quote": 3066522.2146 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.805, "high": 1.871, "low": 1.758, "close": 1.847, "volume": 2496939.7, "close_time": 1764806399999, "quote_volume": 4535354.3944, "trades": 14176, "taker_buy_base": 1250674.3, "taker_buy_quote": 2272201.4153 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.847, "high": 1.9, "low": 1.743, "close": 1.798, "volume": 2165733.6, "close_time": 1764892799999, "quote_volume": 3975602.4692, "trades": 14909, "taker_buy_base": 1068942.3, "taker_buy_quote": 1964168.2425 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.798, "high": 1.818, "low": 1.66, "close": 1.682, "volume": 2682127.4, "close_time": 1764979199999, "quote_volume": 4616558.5099, "trades": 18168, "taker_buy_base": 1263022.6, "taker_buy_quote": 2176914.3252 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.682, "high": 1.747, "low": 1.669, "close": 1.709, "volume": 1651966.4, "close_time": 1765065599999, "quote_volume": 2823266.919, "trades": 10976, "taker_buy_base": 847817.6, "taker_buy_quote": 1449034.7576 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.708, "high": 1.773, "low": 1.639, "close": 1.703, "volume": 1849664.1, "close_time": 1765151999999, "quote_volume": 3152669.5882, "trades": 14672, "taker_buy_base": 951628.4, "taker_buy_quote": 1622407.1189 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.704, "high": 1.799, "low": 1.691, "close": 1.745, "volume": 2455969.5, "close_time": 1765238399999, "quote_volume": 4324815.071, "trades": 15786, "taker_buy_base": 1242109.5, "taker_buy_quote": 2186345.446 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.885, "low": 1.697, "close": 1.811, "volume": 2188091.8, "close_time": 1765324799999, "quote_volume": 3938102.8904, "trades": 17863, "taker_buy_base": 1064100.6, "taker_buy_quote": 1918245.852 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.863, "low": 1.735, "close": 1.76, "volume": 2747442.5, "close_time": 1765411199999, "quote_volume": 4911586.586, "trades": 20917, "taker_buy_base": 1392959.9, "taker_buy_quote": 2493042.4868 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.764, "low": 1.629, "close": 1.675, "volume": 2360697.5, "close_time": 1765497599999, "quote_volume": 3956058.0642, "trades": 15900, "taker_buy_base": 1189529.0, "taker_buy_quote": 1991541.583 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.675, "high": 1.719, "low": 1.584, "close": 1.638, "volume": 2210993.7, "close_time": 1765583999999, "quote_volume": 3663294.3296, "trades": 16277, "taker_buy_base": 1032976.4, "taker_buy_quote": 1713377.4624 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.684, "low": 1.632, "close": 1.665, "volume": 982507.4, "close_time": 1765670399999, "quote_volume": 1629277.5789, "trades": 7504, "taker_buy_base": 478616.9, "taker_buy_quote": 794125.3624 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.67, "low": 1.571, "close": 1.591, "volume": 1148545.6, "close_time": 1765756799999, "quote_volume": 1851547.3465, "trades": 8463, "taker_buy_base": 530493.3, "taker_buy_quote": 854812.669 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.59, "high": 1.647, "low": 1.49, "close": 1.545, "volume": 2420464.0, "close_time": 1765843199999, "quote_volume": 3770719.8287, "trades": 16753, "taker_buy_base": 1149996.9, "taker_buy_quote": 1788661.9887 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.546, "high": 1.619, "low": 1.506, "close": 1.569, "volume": 2593006.3, "close_time": 1765929599999, "quote_volume": 4031289.1689, "trades": 16367, "taker_buy_base": 1286461.7, "taker_buy_quote": 2001595.061 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.613, "low": 1.467, "close": 1.481, "volume": 2366668.2, "close_time": 1766015999999, "quote_volume": 3612168.1604, "trades": 13734, "taker_buy_base": 1105319.3, "taker_buy_quote": 1692351.0969 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.48, "high": 1.599, "low": 1.419, "close": 1.427, "volume": 3827826.7, "close_time": 1766102399999, "quote_volume": 5732424.1484, "trades": 18374, "taker_buy_base": 1939599.9, "taker_buy_quote": 2905741.1618 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.427, "high": 1.559, "low": 1.405, "close": 1.538, "volume": 2949974.6, "close_time": 1766188799999, "quote_volume": 4402075.0775, "trades": 14642, "taker_buy_base": 1453713.8, "taker_buy_quote": 2170757.4604 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.538, "high": 1.545, "low": 1.505, "close": 1.522, "volume": 1034687.3, "close_time": 1766275199999, "quote_volume": 1574019.968, "trades": 6596, "taker_buy_base": 509710.1, "taker_buy_quote": 775639.6632 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.522, "high": 1.535, "low": 1.454, "close": 1.509, "volume": 1274718.8, "close_time": 1766361599999, "quote_volume": 1902103.7337, "trades": 8784, "taker_buy_base": 619314.3, "taker_buy_quote": 925502.3793 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.587, "low": 1.492, "close": 1.505, "volume": 2365611.1, "close_time": 1766447999999, "quote_volume": 3634726.9534, "trades": 15082, "taker_buy_base": 1168433.9, "taker_buy_quote": 1796619.8015 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.504, "high": 1.531, "low": 1.463, "close": 1.487, "volume": 2194613.1, "close_time": 1766534399999, "quote_volume": 3283788.2474, "trades": 12785, "taker_buy_base": 990006.4, "taker_buy_quote": 1481336.2273 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.487, "high": 1.49, "low": 1.435, "close": 1.454, "volume": 1652740.4, "close_time": 1766620799999, "quote_volume": 2408111.2859, "trades": 9505, "taker_buy_base": 840717.7, "taker_buy_quote": 1225968.7961 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.457, "high": 1.512, "low": 1.434, "close": 1.437, "volume": 1620540.6, "close_time": 1766707199999, "quote_volume": 2407220.3569, "trades": 9594, "taker_buy_base": 809873.1, "taker_buy_quote": 1203946.7035 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.436, "high": 1.562, "low": 1.432, "close": 1.518, "volume": 2136010.2, "close_time": 1766793599999, "quote_volume": 3234080.5147, "trades": 13414, "taker_buy_base": 1028672.5, "taker_buy_quote": 1558547.611 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.602, "low": 1.502, "close": 1.593, "volume": 1593271.7, "close_time": 1766879999999, "quote_volume": 2465021.0478, "trades": 9723, "taker_buy_base": 809233.3, "taker_buy_quote": 1252966.5885 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.593, "high": 1.614, "low": 1.552, "close": 1.58, "volume": 1408430.6, "close_time": 1766966399999, "quote_volume": 2234665.3478, "trades": 9202, "taker_buy_base": 694835.2, "taker_buy_quote": 1102452.6259 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.583, "high": 1.61, "low": 1.51, "close": 1.522, "volume": 1831639.6, "close_time": 1767052799999, "quote_volume": 2846065.0711, "trades": 13440, "taker_buy_base": 898797.6, "taker_buy_quote": 1397528.7566 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.522, "high": 1.56, "low": 1.511, "close": 1.515, "volume": 1170143.0, "close_time": 1767139199999, "quote_volume": 1792773.7177, "trades": 8793, "taker_buy_base": 587978.5, "taker_buy_quote": 901616.1467 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.529, "low": 1.468, "close": 1.512, "volume": 1227047.9, "close_time": 1767225599999, "quote_volume": 1848364.7543, "trades": 9816, "taker_buy_base": 583531.6, "taker_buy_quote": 878629.2931 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.513, "high": 1.632, "low": 1.499, "close": 1.625, "volume": 1530160.0, "close_time": 1767311999999, "quote_volume": 2391195.641, "trades": 11832, "taker_buy_base": 827340.8, "taker_buy_quote": 1292981.9536 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.626, "high": 1.696, "low": 1.614, "close": 1.692, "volume": 2104005.1, "close_time": 1767398399999, "quote_volume": 3473419.2886, "trades": 13649, "taker_buy_base": 1003749.3, "taker_buy_quote": 1657583.4244 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.691, "high": 1.718, "low": 1.657, "close": 1.711, "volume": 1143636.9, "close_time": 1767484799999, "quote_volume": 1933586.5803, "trades": 9470, "taker_buy_base": 558800.3, "taker_buy_quote": 945670.308 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.708, "high": 1.742, "low": 1.692, "close": 1.728, "volume": 1666719.0, "close_time": 1767571199999, "quote_volume": 2866652.4303, "trades": 13934, "taker_buy_base": 848639.1, "taker_buy_quote": 1460218.0548 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.727, "high": 1.8, "low": 1.709, "close": 1.774, "volume": 2774472.7, "close_time": 1767657599999, "quote_volume": 4864578.3828, "trades": 24250, "taker_buy_base": 1448934.2, "taker_buy_quote": 2543040.8607 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.774, "high": 1.841, "low": 1.727, "close": 1.807, "volume": 2849450.8, "close_time": 1767743999999, "quote_volume": 5102204.1193, "trades": 21272, "taker_buy_base": 1474367.5, "taker_buy_quote": 2643245.8492 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.807, "high": 1.807, "low": 1.702, "close": 1.72, "volume": 2343659.4, "close_time": 1767830399999, "quote_volume": 4104874.2873, "trades": 17828, "taker_buy_base": 1072243.1, "taker_buy_quote": 1878905.4955 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.721, "high": 1.727, "low": 1.656, "close": 1.685, "volume": 2322383.2, "close_time": 1767916799999, "quote_volume": 3932114.6699, "trades": 16519, "taker_buy_base": 1073001.1, "taker_buy_quote": 1817862.4267 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.685, "high": 1.754, "low": 1.66, "close": 1.701, "volume": 2171719.1, "close_time": 1768003199999, "quote_volume": 3690872.4345, "trades": 15228, "taker_buy_base": 1094926.0, "taker_buy_quote": 1862152.2717 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.701, "high": 1.731, "low": 1.67, "close": 1.686, "volume": 964469.0, "close_time": 1768089599999, "quote_volume": 1636432.8242, "trades": 6868, "taker_buy_base": 522885.0, "taker_buy_quote": 888019.3487 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.687, "high": 1.736, "low": 1.671, "close": 1.699, "volume": 1472698.8, "close_time": 1768175999999, "quote_volume": 2506961.8058, "trades": 9090, "taker_buy_base": 674041.6, "taker_buy_quote": 1146341.9975 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7, "high": 1.768, "low": 1.64, "close": 1.673, "volume": 2630808.1, "close_time": 1768262399999, "quote_volume": 4479906.1796, "trades": 18274, "taker_buy_base": 1287939.4, "taker_buy_quote": 2196437.9061 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.673, "high": 1.894, "low": 1.672, "close": 1.858, "volume": 4161847.3, "close_time": 1768348799999, "quote_volume": 7446310.4915, "trades": 26024, "taker_buy_base": 2101466.7, "taker_buy_quote": 3762136.185 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.858, "high": 1.878, "low": 1.789, "close": 1.8, "volume": 2429585.0, "close_time": 1768435199999, "quote_volume": 4455085.7794, "trades": 21250, "taker_buy_base": 1212036.4, "taker_buy_quote": 2223806.8483 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.815, "low": 1.699, "close": 1.722, "volume": 2504682.3, "close_time": 1768521599999, "quote_volume": 4402159.0135, "trades": 21573, "taker_buy_base": 1277758.4, "taker_buy_quote": 2246876.2074 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.721, "high": 1.755, "low": 1.674, "close": 1.731, "volume": 1829311.9, "close_time": 1768607999999, "quote_volume": 3138007.7712, "trades": 15217, "taker_buy_base": 876812.0, "taker_buy_quote": 1505197.2965 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.731, "high": 1.81, "low": 1.721, "close": 1.75, "volume": 1375676.4, "close_time": 1768694399999, "quote_volume": 2439302.1825, "trades": 10200, "taker_buy_base": 667971.9, "taker_buy_quote": 1184867.5755 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.767, "low": 1.622, "close": 1.627, "volume": 1618935.0, "close_time": 1768780799999, "quote_volume": 2767207.2603, "trades": 12062, "taker_buy_base": 765518.6, "taker_buy_quote": 1309948.4568 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.626, "high": 1.626, "low": 1.446, "close": 1.596, "volume": 3874773.2, "close_time": 1768867199999, "quote_volume": 6055005.2673, "trades": 21022, "taker_buy_base": 1970531.0, "taker_buy_quote": 3079582.4924 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.596, "high": 1.603, "low": 1.488, "close": 1.504, "volume": 2358208.8, "close_time": 1768953599999, "quote_volume": 3628226.7309, "trades": 15873, "taker_buy_base": 1152177.2, "taker_buy_quote": 1774477.2908 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.504, "high": 1.573, "low": 1.482, "close": 1.528, "volume": 2718232.0, "close_time": 1769039999999, "quote_volume": 4160272.2824, "trades": 17635, "taker_buy_base": 1431008.2, "taker_buy_quote": 2192403.7243 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.528, "high": 1.558, "low": 1.495, "close": 1.512, "volume": 1835847.6, "close_time": 1769126399999, "quote_volume": 2807623.3246, "trades": 18024, "taker_buy_base": 900102.0, "taker_buy_quote": 1377112.5003 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.55, "low": 1.49, "close": 1.508, "volume": 1709280.1, "close_time": 1769212799999, "quote_volume": 2593918.3574, "trades": 16813, "taker_buy_base": 830186.6, "taker_buy_quote": 1260106.833 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.508, "high": 1.52, "low": 1.487, "close": 1.504, "volume": 833177.9, "close_time": 1769299199999, "quote_volume": 1253944.9112, "trades": 9929, "taker_buy_base": 407628.5, "taker_buy_quote": 613604.0957 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.504, "high": 1.514, "low": 1.408, "close": 1.435, "volume": 2290954.8, "close_time": 1769385599999, "quote_volume": 3355332.3032, "trades": 21617, "taker_buy_base": 1101013.9, "taker_buy_quote": 1614112.7285 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.435, "high": 1.487, "low": 1.43, "close": 1.461, "volume": 2446542.8, "close_time": 1769471999999, "quote_volume": 3569741.4017, "trades": 19408, "taker_buy_base": 1159408.3, "taker_buy_quote": 1693418.6349 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.461, "high": 1.503, "low": 1.446, "close": 1.488, "volume": 1670749.0, "close_time": 1769558399999, "quote_volume": 2459601.9081, "trades": 11260, "taker_buy_base": 815436.9, "taker_buy_quote": 1201102.5433 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.49, "high": 1.499, "low": 1.457, "close": 1.487, "volume": 2275490.8, "close_time": 1769644799999, "quote_volume": 3361523.7485, "trades": 15009, "taker_buy_base": 1101926.3, "taker_buy_quote": 1628948.0839 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.494, "low": 1.342, "close": 1.374, "volume": 2879506.4, "close_time": 1769731199999, "quote_volume": 4022694.2235, "trades": 18498, "taker_buy_base": 1332988.0, "taker_buy_quote": 1863208.257 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.373, "high": 1.379, "low": 1.288, "close": 1.319, "volume": 4339956.4, "close_time": 1769817599999, "quote_volume": 5761118.5612, "trades": 28493, "taker_buy_base": 2124529.3, "taker_buy_quote": 2820896.4322 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.32, "high": 1.327, "low": 1.091, "close": 1.205, "volume": 5083222.5, "close_time": 1769903999999, "quote_volume": 6162217.7998, "trades": 28988, "taker_buy_base": 2516551.7, "taker_buy_quote": 3050468.2629 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.205, "high": 1.215, "low": 1.143, "close": 1.172, "volume": 3563114.0, "close_time": 1769990399999, "quote_volume": 4227543.9622, "trades": 25450, "taker_buy_base": 1701833.8, "taker_buy_quote": 2020363.6008 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.238, "low": 1.134, "close": 1.2, "volume": 4240087.2, "close_time": 1770076799999, "quote_volume": 5011007.3899, "trades": 28523, "taker_buy_base": 2105772.8, "taker_buy_quote": 2490859.2196 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.23, "low": 1.123, "close": 1.175, "volume": 3486024.8, "close_time": 1770163199999, "quote_volume": 4124854.2773, "trades": 21504, "taker_buy_base": 1729615.7, "taker_buy_quote": 2047940.425 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.174, "high": 1.203, "low": 1.127, "close": 1.156, "volume": 3156216.0, "close_time": 1770249599999, "quote_volume": 3664780.1909, "trades": 14450, "taker_buy_base": 1532323.0, "taker_buy_quote": 1780279.3971 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.158, "high": 1.166, "low": 0.962, "close": 0.975, "volume": 5977826.5, "close_time": 1770335999999, "quote_volume": 6335272.793, "trades": 23200, "taker_buy_base": 2811419.2, "taker_buy_quote": 2973421.5499 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.975, "high": 1.113, "low": 0.84, "close": 1.087, "volume": 6941062.9, "close_time": 1770422399999, "quote_volume": 6752490.2378, "trades": 21090, "taker_buy_base": 3409573.8, "taker_buy_quote": 3319522.9453 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.086, "high": 1.104, "low": 1.039, "close": 1.074, "volume": 4376404.1, "close_time": 1770508799999, "quote_volume": 4711556.9465, "trades": 15212, "taker_buy_base": 2104223.8, "taker_buy_quote": 2266350.7382 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.079, "low": 1.028, "close": 1.038, "volume": 1266564.0, "close_time": 1770595199999, "quote_volume": 1338584.7119, "trades": 5398, "taker_buy_base": 643763.2, "taker_buy_quote": 681420.1709 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.037, "high": 1.051, "low": 0.985, "close": 1.029, "volume": 1775057.0, "close_time": 1770681599999, "quote_volume": 1807932.158, "trades": 7547, "taker_buy_base": 794704.9, "taker_buy_quote": 809791.8111 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.036, "low": 0.981, "close": 0.992, "volume": 1350953.9, "close_time": 1770767999999, "quote_volume": 1349260.2463, "trades": 5948, "taker_buy_base": 604078.3, "taker_buy_quote": 603349.4617 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 1.003, "low": 0.938, "close": 0.961, "volume": 3051680.5, "close_time": 1770854399999, "quote_volume": 2945098.1405, "trades": 9141, "taker_buy_base": 1433432.1, "taker_buy_quote": 1383746.7156 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 1.011, "low": 0.934, "close": 0.962, "volume": 2338206.9, "close_time": 1770940799999, "quote_volume": 2257362.8791, "trades": 7812, "taker_buy_base": 1120646.8, "taker_buy_quote": 1084007.014 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.963, "high": 1.03, "low": 0.955, "close": 1.023, "volume": 2768700.8, "close_time": 1771027199999, "quote_volume": 2754446.9264, "trades": 8329, "taker_buy_base": 1536060.7, "taker_buy_quote": 1527353.0467 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.023, "high": 1.101, "low": 1.016, "close": 1.085, "volume": 2514025.4, "close_time": 1771113599999, "quote_volume": 2653016.5524, "trades": 7726, "taker_buy_base": 1281128.3, "taker_buy_quote": 1351671.6602 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.09, "low": 1.031, "close": 1.055, "volume": 1632805.8, "close_time": 1771199999999, "quote_volume": 1734862.2944, "trades": 7566, "taker_buy_base": 738280.2, "taker_buy_quote": 784511.5362 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.074, "low": 1.025, "close": 1.058, "volume": 1579813.1, "close_time": 1771286399999, "quote_volume": 1660370.7123, "trades": 6831, "taker_buy_base": 770144.8, "taker_buy_quote": 810549.0158 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.057, "high": 1.067, "low": 1.028, "close": 1.044, "volume": 1523967.8, "close_time": 1771372799999, "quote_volume": 1595891.6275, "trades": 11266, "taker_buy_base": 770631.7, "taker_buy_quote": 807207.9162 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.065, "low": 1.005, "close": 1.016, "volume": 1494390.4, "close_time": 1771459199999, "quote_volume": 1552417.4858, "trades": 10716, "taker_buy_base": 700959.2, "taker_buy_quote": 729431.6153 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.017, "high": 1.023, "low": 0.98, "close": 1.007, "volume": 1059000.6, "close_time": 1771545599999, "quote_volume": 1061693.9166, "trades": 7976, "taker_buy_base": 530156.2, "taker_buy_quote": 531318.3068 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.055, "low": 1.002, "close": 1.054, "volume": 1396163.8, "close_time": 1771631999999, "quote_volume": 1433141.851, "trades": 9392, "taker_buy_base": 677446.2, "taker_buy_quote": 696163.6775 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.108, "low": 1.042, "close": 1.058, "volume": 1527677.8, "close_time": 1771718399999, "quote_volume": 1642866.6939, "trades": 9809, "taker_buy_base": 703714.4, "taker_buy_quote": 756458.9877 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.004, "close": 1.022, "volume": 813502.2, "close_time": 1771804799999, "quote_volume": 834532.653, "trades": 7592, "taker_buy_base": 414742.7, "taker_buy_quote": 424987.6558 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.022, "high": 1.029, "low": 0.963, "close": 0.981, "volume": 1722517.2, "close_time": 1771891199999, "quote_volume": 1708330.8078, "trades": 10619, "taker_buy_base": 804398.9, "taker_buy_quote": 798497.8344 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.992, "low": 0.954, "close": 0.967, "volume": 1214826.6, "close_time": 1771977599999, "quote_volume": 1186420.7614, "trades": 9177, "taker_buy_base": 617880.2, "taker_buy_quote": 603892.2186 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.968, "high": 1.26, "low": 0.966, "close": 1.172, "volume": 5138703.1, "close_time": 1772063999999, "quote_volume": 5872203.6629, "trades": 24038, "taker_buy_base": 2368659.8, "taker_buy_quote": 2700870.1711 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.173, "high": 1.184, "low": 1.085, "close": 1.128, "volume": 2493573.9, "close_time": 1772150399999, "quote_volume": 2826791.7025, "trades": 15403, "taker_buy_base": 1194276.1, "taker_buy_quote": 1356014.2663 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.127, "high": 1.148, "low": 1.072, "close": 1.094, "volume": 2039297.5, "close_time": 1772236799999, "quote_volume": 2270223.0346, "trades": 12565, "taker_buy_base": 954828.6, "taker_buy_quote": 1062600.7791 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.174, "low": 1.028, "close": 1.173, "volume": 4846923.6, "close_time": 1772323199999, "quote_volume": 5319612.4897, "trades": 20496, "taker_buy_base": 2491404.7, "taker_buy_quote": 2741502.0067 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.211, "low": 1.113, "close": 1.15, "volume": 3355303.7, "close_time": 1772409599999, "quote_volume": 3892353.6684, "trades": 19730, "taker_buy_base": 1630288.3, "taker_buy_quote": 1891840.5913 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.415, "low": 1.143, "close": 1.361, "volume": 9429184.2, "close_time": 1772495999999, "quote_volume": 11937514.277, "trades": 42708, "taker_buy_base": 4820787.5, "taker_buy_quote": 6108404.0851 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.455, "low": 1.318, "close": 1.358, "volume": 6778372.5, "close_time": 1772582399999, "quote_volume": 9304262.2903, "trades": 32616, "taker_buy_base": 3143751.4, "taker_buy_quote": 4317012.3725 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.415, "low": 1.301, "close": 1.312, "volume": 4818572.0, "close_time": 1772668799999, "quote_volume": 6539490.1544, "trades": 21454, "taker_buy_base": 2312257.0, "taker_buy_quote": 3139913.5299 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.33, "low": 1.242, "close": 1.272, "volume": 3040369.6, "close_time": 1772755199999, "quote_volume": 3896801.9775, "trades": 16084, "taker_buy_base": 1441155.4, "taker_buy_quote": 1848488.495 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.272, "high": 1.3, "low": 1.216, "close": 1.227, "volume": 1926700.3, "close_time": 1772841599999, "quote_volume": 2414919.854, "trades": 12003, "taker_buy_base": 982685.0, "taker_buy_quote": 1234431.832 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.205, "close": 1.214, "volume": 1041516.9, "close_time": 1772927999999, "quote_volume": 1272485.9332, "trades": 5662, "taker_buy_base": 449119.5, "taker_buy_quote": 549592.0858 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.256, "low": 1.188, "close": 1.212, "volume": 2038778.9, "close_time": 1773014399999, "quote_volume": 2496091.8086, "trades": 9106, "taker_buy_base": 1008230.6, "taker_buy_quote": 1235330.9726 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.281, "low": 1.204, "close": 1.235, "volume": 2111889.7, "close_time": 1773100799999, "quote_volume": 2630008.8139, "trades": 10362, "taker_buy_base": 1136301.6, "taker_buy_quote": 1416497.1185 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.236, "high": 1.332, "low": 1.225, "close": 1.284, "volume": 3291777.5, "close_time": 1773187199999, "quote_volume": 4243158.6104, "trades": 13047, "taker_buy_base": 1558091.9, "taker_buy_quote": 2010259.2608 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.284, "high": 1.323, "low": 1.269, "close": 1.299, "volume": 2232575.8, "close_time": 1773273599999, "quote_volume": 2884923.5545, "trades": 10106, "taker_buy_base": 979836.8, "taker_buy_quote": 1266715.3888 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.299, "high": 1.372, "low": 1.279, "close": 1.368, "volume": 2284934.2, "close_time": 1773359999999, "quote_volume": 3034345.4764, "trades": 10821, "taker_buy_base": 1261259.1, "taker_buy_quote": 1677063.0741 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.422, "low": 1.322, "close": 1.335, "volume": 3172314.6, "close_time": 1773446399999, "quote_volume": 4321718.6028, "trades": 16080, "taker_buy_base": 1587436.6, "taker_buy_quote": 2165666.4745 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.34, "low": 1.298, "close": 1.325, "volume": 1052175.2, "close_time": 1773532799999, "quote_volume": 1385770.2075, "trades": 6497, "taker_buy_base": 437842.3, "taker_buy_quote": 576846.634 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.326, "high": 1.377, "low": 1.318, "close": 1.35, "volume": 1703340.0, "close_time": 1773619199999, "quote_volume": 2295163.6782, "trades": 9360, "taker_buy_base": 855633.5, "taker_buy_quote": 1152536.7045 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.51, "low": 1.341, "close": 1.491, "volume": 3653864.6, "close_time": 1773705599999, "quote_volume": 5229254.0169, "trades": 17562, "taker_buy_base": 1927081.8, "taker_buy_quote": 2759618.5619 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.509, "low": 1.425, "close": 1.452, "volume": 2112887.5, "close_time": 1773791999999, "quote_volume": 3079795.7621, "trades": 10508, "taker_buy_base": 921611.4, "taker_buy_quote": 1343375.1835 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.471, "low": 1.374, "close": 1.387, "volume": 1547954.8, "close_time": 1773878399999, "quote_volume": 2190559.244, "trades": 8333, "taker_buy_base": 734087.2, "taker_buy_quote": 1036884.8436 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.386, "high": 1.397, "low": 1.32, "close": 1.334, "volume": 1494353.9, "close_time": 1773964799999, "quote_volume": 2016429.5314, "trades": 7129, "taker_buy_base": 617860.7, "taker_buy_quote": 834337.6018 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.365, "low": 1.309, "close": 1.315, "volume": 1205425.4, "close_time": 1774051199999, "quote_volume": 1610822.5489, "trades": 5833, "taker_buy_base": 539496.3, "taker_buy_quote": 722027.1375 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.315, "high": 1.332, "low": 1.27, "close": 1.281, "volume": 656326.7, "close_time": 1774137599999, "quote_volume": 859969.7393, "trades": 4263, "taker_buy_base": 275757.7, "taker_buy_quote": 361612.0046 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.282, "high": 1.305, "low": 1.261, "close": 1.273, "volume": 1009419.4, "close_time": 1774223999999, "quote_volume": 1299190.7326, "trades": 5269, "taker_buy_base": 412670.4, "taker_buy_quote": 531435.8435 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.332, "low": 1.252, "close": 1.311, "volume": 1968768.3, "close_time": 1774310399999, "quote_volume": 2561234.0667, "trades": 9291, "taker_buy_base": 963870.1, "taker_buy_quote": 1255139.5543 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.312, "high": 1.329, "low": 1.274, "close": 1.291, "volume": 1084015.5, "close_time": 1774396799999, "quote_volume": 1409861.8188, "trades": 6100, "taker_buy_base": 483860.0, "taker_buy_quote": 629499.9489 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.311, "low": 1.268, "close": 1.279, "volume": 1696508.6, "close_time": 1774483199999, "quote_volume": 2187179.5782, "trades": 7894, "taker_buy_base": 809985.3, "taker_buy_quote": 1045065.0761 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.279, "high": 1.28, "low": 1.204, "close": 1.223, "volume": 1474779.4, "close_time": 1774569599999, "quote_volume": 1818906.7427, "trades": 6417, "taker_buy_base": 725002.1, "taker_buy_quote": 891856.5594 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.24, "low": 1.168, "close": 1.18, "volume": 1506634.8, "close_time": 1774655999999, "quote_volume": 1801161.5706, "trades": 6854, "taker_buy_base": 831907.3, "taker_buy_quote": 993292.5854 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.18, "high": 1.19, "low": 1.161, "close": 1.173, "volume": 735544.8, "close_time": 1774742399999, "quote_volume": 864684.7942, "trades": 3647, "taker_buy_base": 409727.5, "taker_buy_quote": 481860.7958 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.174, "high": 1.176, "low": 1.129, "close": 1.164, "volume": 755124.5, "close_time": 1774828799999, "quote_volume": 875873.8952, "trades": 4067, "taker_buy_base": 372127.8, "taker_buy_quote": 431782.7533 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.225, "low": 1.148, "close": 1.161, "volume": 1825663.2, "close_time": 1774915199999, "quote_volume": 2145494.0771, "trades": 8751, "taker_buy_base": 1002352.8, "taker_buy_quote": 1179279.5429 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.203, "low": 1.161, "close": 1.188, "volume": 1428180.1, "close_time": 1775001599999, "quote_volume": 1689031.2237, "trades": 6360, "taker_buy_base": 720713.8, "taker_buy_quote": 853312.8524 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.23, "low": 1.178, "close": 1.19, "volume": 1405399.7, "close_time": 1775087999999, "quote_volume": 1694739.6608, "trades": 5924, "taker_buy_base": 624651.0, "taker_buy_quote": 754246.8577 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.205, "low": 1.139, "close": 1.162, "volume": 1233788.9, "close_time": 1775174399999, "quote_volume": 1433508.825, "trades": 6386, "taker_buy_base": 623790.6, "taker_buy_quote": 724289.9769 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.229, "low": 1.159, "close": 1.209, "volume": 1638703.6, "close_time": 1775260799999, "quote_volume": 1973470.5313, "trades": 6850, "taker_buy_base": 807514.9, "taker_buy_quote": 971749.8944 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.287, "low": 1.207, "close": 1.255, "volume": 1736626.6, "close_time": 1775347199999, "quote_volume": 2172590.139, "trades": 7301, "taker_buy_base": 1015224.3, "taker_buy_quote": 1269811.4207 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.27, "low": 1.224, "close": 1.247, "volume": 1203579.4, "close_time": 1775433599999, "quote_volume": 1500483.5287, "trades": 6158, "taker_buy_base": 509448.0, "taker_buy_quote": 634839.0148 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.302, "low": 1.238, "close": 1.249, "volume": 1383083.1, "close_time": 1775519999999, "quote_volume": 1763415.4647, "trades": 8141, "taker_buy_base": 760620.2, "taker_buy_quote": 970518.5491 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.249, "high": 1.34, "low": 1.222, "close": 1.31, "volume": 1819219.2, "close_time": 1775606399999, "quote_volume": 2315559.3569, "trades": 10009, "taker_buy_base": 880687.7, "taker_buy_quote": 1120804.3648 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.31, "high": 1.391, "low": 1.284, "close": 1.331, "volume": 2425665.8, "close_time": 1775692799999, "quote_volume": 3263039.783, "trades": 12369, "taker_buy_base": 1124290.2, "taker_buy_quote": 1512884.9131 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.392, "low": 1.32, "close": 1.366, "volume": 2229210.7, "close_time": 1775779199999, "quote_volume": 3014087.9149, "trades": 11600, "taker_buy_base": 1296134.7, "taker_buy_quote": 1754110.4115 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.367, "high": 1.394, "low": 1.345, "close": 1.362, "volume": 1636480.8, "close_time": 1775865599999, "quote_volume": 2236551.4558, "trades": 10156, "taker_buy_base": 927496.9, "taker_buy_quote": 1267199.5768 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.425, "low": 1.331, "close": 1.403, "volume": 1553057.5, "close_time": 1775951999999, "quote_volume": 2144275.1397, "trades": 9657, "taker_buy_base": 746948.6, "taker_buy_quote": 1032297.9146 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.404, "high": 1.407, "low": 1.324, "close": 1.346, "volume": 1159130.1, "close_time": 1776038399999, "quote_volume": 1563537.2937, "trades": 7552, "taker_buy_base": 561198.4, "taker_buy_quote": 756975.7818 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.422, "low": 1.346, "close": 1.421, "volume": 2342517.8, "close_time": 1776124799999, "quote_volume": 3254147.1639, "trades": 12631, "taker_buy_base": 1131425.5, "taker_buy_quote": 1571094.0618 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.419, "high": 1.445, "low": 1.352, "close": 1.36, "volume": 1836772.4, "close_time": 1776211199999, "quote_volume": 2564716.3463, "trades": 9722, "taker_buy_base": 867772.7, "taker_buy_quote": 1214669.0795 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.361, "high": 1.421, "low": 1.343, "close": 1.409, "volume": 1742012.0, "close_time": 1776297599999, "quote_volume": 2409928.7971, "trades": 9272, "taker_buy_base": 817457.6, "taker_buy_quote": 1132113.9456 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.41, "high": 1.444, "low": 1.368, "close": 1.433, "volume": 1922281.2, "close_time": 1776383999999, "quote_volume": 2713702.307, "trades": 10240, "taker_buy_base": 921664.1, "taker_buy_quote": 1302128.9993 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.433, "high": 1.45, "low": 1.369, "close": 1.408, "volume": 2469066.7, "close_time": 1776470399999, "quote_volume": 3488095.8452, "trades": 12193, "taker_buy_base": 1177712.9, "taker_buy_quote": 1668737.8726 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.407, "high": 1.423, "low": 1.342, "close": 1.345, "volume": 1548657.2, "close_time": 1776556799999, "quote_volume": 2142475.572, "trades": 8575, "taker_buy_base": 832339.0, "taker_buy_quote": 1151812.2422 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.345, "high": 1.391, "low": 1.322, "close": 1.327, "volume": 1188278.8, "close_time": 1776643199999, "quote_volume": 1606626.7342, "trades": 6927, "taker_buy_base": 601879.2, "taker_buy_quote": 815390.8872 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.327, "high": 1.373, "low": 1.327, "close": 1.364, "volume": 849650.3, "close_time": 1776729599999, "quote_volume": 1149791.8721, "trades": 5068, "taker_buy_base": 399099.2, "taker_buy_quote": 540884.2282 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.363, "high": 1.399, "low": 1.35, "close": 1.386, "volume": 1112550.3, "close_time": 1776815999999, "quote_volume": 1526168.5675, "trades": 6004, "taker_buy_base": 566071.4, "taker_buy_quote": 776471.4932 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.386, "high": 1.433, "low": 1.379, "close": 1.403, "volume": 1211131.3, "close_time": 1776902399999, "quote_volume": 1711229.6328, "trades": 6145, "taker_buy_base": 648639.8, "taker_buy_quote": 917198.3865 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.404, "high": 1.408, "low": 1.393, "close": 1.4, "volume": 156631.0, "close_time": 1776988799999, "quote_volume": 219134.4101, "trades": 652, "taker_buy_base": 47700.8, "taker_buy_quote": 66871.8503 } ] } }, "last_update": "2026-04-23T05:16:44.714418" }