{ "symbol": "PENDLEUSDC", "fetched_at": "2026-04-23T05:16:40.774763", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.189, "high": 3.207, "low": 3.187, "close": 3.195, "volume": 5996.7, "close_time": 1761361199999, "quote_volume": 19163.6777, "trades": 346, "taker_buy_base": 3234.1, "taker_buy_quote": 10333.5293 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.194, "high": 3.197, "low": 3.169, "close": 3.176, "volume": 11839.4, "close_time": 1761364799999, "quote_volume": 37643.9083, "trades": 425, "taker_buy_base": 5729.2, "taker_buy_quote": 18233.8651 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.175, "high": 3.193, "low": 3.171, "close": 3.178, "volume": 20101.6, "close_time": 1761368399999, "quote_volume": 63894.8278, "trades": 513, "taker_buy_base": 5441.0, "taker_buy_quote": 17308.2007 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.178, "high": 3.181, "low": 3.164, "close": 3.168, "volume": 8032.7, "close_time": 1761371999999, "quote_volume": 25460.4248, "trades": 357, "taker_buy_base": 3622.9, "taker_buy_quote": 11486.1479 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.168, "high": 3.169, "low": 3.15, "close": 3.16, "volume": 30691.2, "close_time": 1761375599999, "quote_volume": 97001.3713, "trades": 1045, "taker_buy_base": 12129.7, "taker_buy_quote": 38339.7036 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.161, "high": 3.179, "low": 3.156, "close": 3.16, "volume": 9429.2, "close_time": 1761379199999, "quote_volume": 29860.6494, "trades": 659, "taker_buy_base": 4185.4, "taker_buy_quote": 13256.6595 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.161, "high": 3.183, "low": 3.159, "close": 3.176, "volume": 16057.0, "close_time": 1761382799999, "quote_volume": 50888.8376, "trades": 648, "taker_buy_base": 6522.8, "taker_buy_quote": 20681.1334 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.177, "high": 3.184, "low": 3.164, "close": 3.176, "volume": 15297.0, "close_time": 1761386399999, "quote_volume": 48548.2213, "trades": 344, "taker_buy_base": 3945.7, "taker_buy_quote": 12526.6329 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.173, "high": 3.18, "low": 3.158, "close": 3.162, "volume": 19312.0, "close_time": 1761389999999, "quote_volume": 61160.5703, "trades": 817, "taker_buy_base": 8890.0, "taker_buy_quote": 28165.6627 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.161, "high": 3.173, "low": 3.154, "close": 3.161, "volume": 12598.5, "close_time": 1761393599999, "quote_volume": 39853.0217, "trades": 845, "taker_buy_base": 6702.7, "taker_buy_quote": 21199.3627 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.162, "high": 3.201, "low": 3.158, "close": 3.2, "volume": 15875.6, "close_time": 1761397199999, "quote_volume": 50547.3333, "trades": 983, "taker_buy_base": 6230.1, "taker_buy_quote": 19843.9733 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.2, "high": 3.201, "low": 3.175, "close": 3.187, "volume": 12665.3, "close_time": 1761400799999, "quote_volume": 40343.4823, "trades": 865, "taker_buy_base": 6022.2, "taker_buy_quote": 19182.5781 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.184, "high": 3.206, "low": 3.178, "close": 3.202, "volume": 15341.6, "close_time": 1761404399999, "quote_volume": 48947.9852, "trades": 554, "taker_buy_base": 9712.9, "taker_buy_quote": 30995.7627 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.197, "high": 3.206, "low": 3.188, "close": 3.193, "volume": 24259.3, "close_time": 1761407999999, "quote_volume": 77504.0577, "trades": 1270, "taker_buy_base": 11636.1, "taker_buy_quote": 37176.7606 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.196, "high": 3.199, "low": 3.172, "close": 3.176, "volume": 13173.4, "close_time": 1761411599999, "quote_volume": 41903.8235, "trades": 637, "taker_buy_base": 8113.7, "taker_buy_quote": 25807.7392 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.175, "high": 3.187, "low": 3.171, "close": 3.185, "volume": 4915.4, "close_time": 1761415199999, "quote_volume": 15635.5021, "trades": 280, "taker_buy_base": 3984.8, "taker_buy_quote": 12677.2603 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.184, "high": 3.217, "low": 3.18, "close": 3.214, "volume": 7183.1, "close_time": 1761418799999, "quote_volume": 22996.5273, "trades": 278, "taker_buy_base": 3806.7, "taker_buy_quote": 12180.5063 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.216, "high": 3.216, "low": 3.203, "close": 3.213, "volume": 4220.7, "close_time": 1761422399999, "quote_volume": 13538.0612, "trades": 184, "taker_buy_base": 1879.7, "taker_buy_quote": 6031.3487 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.214, "high": 3.219, "low": 3.196, "close": 3.197, "volume": 7785.0, "close_time": 1761425999999, "quote_volume": 24986.8528, "trades": 216, "taker_buy_base": 3161.1, "taker_buy_quote": 10137.9175 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.198, "high": 3.208, "low": 3.194, "close": 3.207, "volume": 2945.6, "close_time": 1761429599999, "quote_volume": 9424.5582, "trades": 182, "taker_buy_base": 1335.1, "taker_buy_quote": 4274.3331 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.209, "high": 3.225, "low": 3.198, "close": 3.215, "volume": 6399.1, "close_time": 1761433199999, "quote_volume": 20535.2954, "trades": 308, "taker_buy_base": 4395.2, "taker_buy_quote": 14098.0777 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.216, "high": 3.216, "low": 3.205, "close": 3.209, "volume": 2356.4, "close_time": 1761436799999, "quote_volume": 7565.514, "trades": 205, "taker_buy_base": 1393.8, "taker_buy_quote": 4473.752 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.206, "high": 3.209, "low": 3.187, "close": 3.191, "volume": 8740.0, "close_time": 1761440399999, "quote_volume": 27927.469, "trades": 288, "taker_buy_base": 2422.0, "taker_buy_quote": 7743.2656 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.192, "high": 3.211, "low": 3.177, "close": 3.189, "volume": 8519.4, "close_time": 1761443999999, "quote_volume": 27191.5663, "trades": 338, "taker_buy_base": 3789.3, "taker_buy_quote": 12100.4083 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.187, "high": 3.19, "low": 3.169, "close": 3.176, "volume": 9517.2, "close_time": 1761447599999, "quote_volume": 30257.9875, "trades": 473, "taker_buy_base": 3638.8, "taker_buy_quote": 11572.7864 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.174, "high": 3.177, "low": 3.152, "close": 3.163, "volume": 47628.7, "close_time": 1761451199999, "quote_volume": 150705.3323, "trades": 1069, "taker_buy_base": 21172.3, "taker_buy_quote": 67035.3291 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.163, "high": 3.185, "low": 3.16, "close": 3.185, "volume": 5784.2, "close_time": 1761454799999, "quote_volume": 18369.1613, "trades": 107, "taker_buy_base": 2501.7, "taker_buy_quote": 7938.757 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.187, "high": 3.215, "low": 3.186, "close": 3.213, "volume": 4563.5, "close_time": 1761458399999, "quote_volume": 14625.9267, "trades": 79, "taker_buy_base": 2151.3, "taker_buy_quote": 6894.0809 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.215, "high": 3.224, "low": 3.207, "close": 3.223, "volume": 4538.5, "close_time": 1761461999999, "quote_volume": 14594.6884, "trades": 102, "taker_buy_base": 2104.3, "taker_buy_quote": 6766.6928 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.224, "high": 3.254, "low": 3.218, "close": 3.254, "volume": 15123.2, "close_time": 1761465599999, "quote_volume": 48878.0253, "trades": 286, "taker_buy_base": 6720.5, "taker_buy_quote": 21756.8441 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.254, "high": 3.283, "low": 3.253, "close": 3.275, "volume": 17033.8, "close_time": 1761469199999, "quote_volume": 55666.631, "trades": 345, "taker_buy_base": 11502.3, "taker_buy_quote": 37587.3569 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.272, "high": 3.314, "low": 3.262, "close": 3.312, "volume": 16298.0, "close_time": 1761472799999, "quote_volume": 53751.2595, "trades": 407, "taker_buy_base": 8274.5, "taker_buy_quote": 27279.2138 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.312, "high": 3.319, "low": 3.29, "close": 3.314, "volume": 7070.2, "close_time": 1761476399999, "quote_volume": 23348.6623, "trades": 164, "taker_buy_base": 4737.9, "taker_buy_quote": 15644.7319 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.314, "high": 3.337, "low": 3.291, "close": 3.327, "volume": 12807.9, "close_time": 1761479999999, "quote_volume": 42420.8774, "trades": 275, "taker_buy_base": 6373.9, "taker_buy_quote": 21107.8481 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.331, "high": 3.34, "low": 3.32, "close": 3.34, "volume": 11627.8, "close_time": 1761483599999, "quote_volume": 38726.6253, "trades": 241, "taker_buy_base": 6683.9, "taker_buy_quote": 22270.0058 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.34, "high": 3.355, "low": 3.331, "close": 3.345, "volume": 13380.7, "close_time": 1761487199999, "quote_volume": 44743.6297, "trades": 230, "taker_buy_base": 8049.3, "taker_buy_quote": 26936.3302 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.349, "high": 3.351, "low": 3.317, "close": 3.326, "volume": 13191.3, "close_time": 1761490799999, "quote_volume": 43905.9785, "trades": 302, "taker_buy_base": 3677.5, "taker_buy_quote": 12248.0034 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.325, "high": 3.325, "low": 3.305, "close": 3.32, "volume": 19277.6, "close_time": 1761494399999, "quote_volume": 63899.7503, "trades": 297, "taker_buy_base": 7265.4, "taker_buy_quote": 24091.5118 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.322, "high": 3.351, "low": 3.3, "close": 3.35, "volume": 14017.4, "close_time": 1761497999999, "quote_volume": 46675.9742, "trades": 310, "taker_buy_base": 7054.5, "taker_buy_quote": 23509.0385 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.348, "high": 3.363, "low": 3.332, "close": 3.346, "volume": 26543.1, "close_time": 1761501599999, "quote_volume": 88785.4165, "trades": 465, "taker_buy_base": 14648.5, "taker_buy_quote": 49006.6672 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.346, "high": 3.394, "low": 3.345, "close": 3.389, "volume": 56718.0, "close_time": 1761505199999, "quote_volume": 190964.4654, "trades": 530, "taker_buy_base": 41082.5, "taker_buy_quote": 138251.0482 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.39, "high": 3.441, "low": 3.387, "close": 3.419, "volume": 47866.7, "close_time": 1761508799999, "quote_volume": 163530.2642, "trades": 868, "taker_buy_base": 27474.5, "taker_buy_quote": 93885.4517 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.421, "high": 3.425, "low": 3.395, "close": 3.397, "volume": 9941.3, "close_time": 1761512399999, "quote_volume": 33893.0798, "trades": 223, "taker_buy_base": 4989.9, "taker_buy_quote": 17027.2582 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.398, "high": 3.41, "low": 3.388, "close": 3.409, "volume": 6992.9, "close_time": 1761515999999, "quote_volume": 23762.8969, "trades": 116, "taker_buy_base": 4046.9, "taker_buy_quote": 13752.3706 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.409, "high": 3.462, "low": 3.409, "close": 3.451, "volume": 48690.8, "close_time": 1761519599999, "quote_volume": 167696.5453, "trades": 827, "taker_buy_base": 29885.5, "taker_buy_quote": 102989.2065 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.45, "high": 3.463, "low": 3.44, "close": 3.45, "volume": 12310.5, "close_time": 1761523199999, "quote_volume": 42472.1996, "trades": 300, "taker_buy_base": 7825.7, "taker_buy_quote": 26996.1669 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.451, "high": 3.556, "low": 3.446, "close": 3.549, "volume": 57469.3, "close_time": 1761526799999, "quote_volume": 201847.3095, "trades": 1244, "taker_buy_base": 34377.4, "taker_buy_quote": 120638.2189 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.549, "high": 3.586, "low": 3.522, "close": 3.554, "volume": 51673.4, "close_time": 1761530399999, "quote_volume": 183908.6413, "trades": 1290, "taker_buy_base": 19382.6, "taker_buy_quote": 68972.9971 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.554, "high": 3.554, "low": 3.499, "close": 3.513, "volume": 25599.1, "close_time": 1761533999999, "quote_volume": 90238.8579, "trades": 598, "taker_buy_base": 10580.5, "taker_buy_quote": 37271.5192 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.515, "high": 3.532, "low": 3.511, "close": 3.523, "volume": 9438.4, "close_time": 1761537599999, "quote_volume": 33240.4049, "trades": 215, "taker_buy_base": 5580.4, "taker_buy_quote": 19655.23 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.519, "high": 3.542, "low": 3.515, "close": 3.534, "volume": 5012.1, "close_time": 1761541199999, "quote_volume": 17679.5782, "trades": 129, "taker_buy_base": 3523.6, "taker_buy_quote": 12424.858 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.533, "high": 3.585, "low": 3.53, "close": 3.574, "volume": 18515.1, "close_time": 1761544799999, "quote_volume": 66055.6623, "trades": 391, "taker_buy_base": 10758.1, "taker_buy_quote": 38401.1831 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.571, "high": 3.578, "low": 3.531, "close": 3.556, "volume": 22944.6, "close_time": 1761548399999, "quote_volume": 81606.3226, "trades": 531, "taker_buy_base": 9401.5, "taker_buy_quote": 33461.8354 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.548, "high": 3.561, "low": 3.498, "close": 3.506, "volume": 20946.6, "close_time": 1761551999999, "quote_volume": 73941.7133, "trades": 483, "taker_buy_base": 7974.2, "taker_buy_quote": 28247.2936 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.505, "high": 3.555, "low": 3.497, "close": 3.502, "volume": 24153.8, "close_time": 1761555599999, "quote_volume": 85132.5764, "trades": 853, "taker_buy_base": 11357.3, "taker_buy_quote": 40078.169 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.5, "high": 3.5, "low": 3.37, "close": 3.399, "volume": 82855.8, "close_time": 1761559199999, "quote_volume": 282725.3493, "trades": 2348, "taker_buy_base": 39887.5, "taker_buy_quote": 136014.663 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.398, "high": 3.418, "low": 3.395, "close": 3.402, "volume": 15945.9, "close_time": 1761562799999, "quote_volume": 54291.6978, "trades": 355, "taker_buy_base": 6471.3, "taker_buy_quote": 22050.0952 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.403, "high": 3.407, "low": 3.383, "close": 3.395, "volume": 11403.6, "close_time": 1761566399999, "quote_volume": 38701.0006, "trades": 321, "taker_buy_base": 6391.8, "taker_buy_quote": 21691.7934 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.397, "high": 3.4, "low": 3.351, "close": 3.352, "volume": 19019.5, "close_time": 1761569999999, "quote_volume": 64026.5275, "trades": 609, "taker_buy_base": 10391.5, "taker_buy_quote": 34947.1331 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.352, "high": 3.411, "low": 3.328, "close": 3.387, "volume": 26497.6, "close_time": 1761573599999, "quote_volume": 88984.5009, "trades": 758, "taker_buy_base": 8367.4, "taker_buy_quote": 28175.2751 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.388, "high": 3.389, "low": 3.341, "close": 3.357, "volume": 18234.6, "close_time": 1761577199999, "quote_volume": 61301.2841, "trades": 485, "taker_buy_base": 10035.7, "taker_buy_quote": 33732.3929 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.356, "high": 3.386, "low": 3.347, "close": 3.358, "volume": 13043.2, "close_time": 1761580799999, "quote_volume": 43927.2295, "trades": 536, "taker_buy_base": 8175.1, "taker_buy_quote": 27538.0587 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.359, "high": 3.391, "low": 3.348, "close": 3.379, "volume": 18861.0, "close_time": 1761584399999, "quote_volume": 63372.3109, "trades": 610, "taker_buy_base": 11123.8, "taker_buy_quote": 37385.8359 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.383, "high": 3.409, "low": 3.375, "close": 3.388, "volume": 14986.0, "close_time": 1761587999999, "quote_volume": 50912.3314, "trades": 436, "taker_buy_base": 4638.8, "taker_buy_quote": 15752.0297 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.39, "high": 3.404, "low": 3.373, "close": 3.373, "volume": 7565.0, "close_time": 1761591599999, "quote_volume": 25605.1589, "trades": 278, "taker_buy_base": 2993.0, "taker_buy_quote": 10139.0154 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.372, "high": 3.374, "low": 3.338, "close": 3.34, "volume": 7942.9, "close_time": 1761595199999, "quote_volume": 26633.5263, "trades": 273, "taker_buy_base": 3728.2, "taker_buy_quote": 12503.1209 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.338, "high": 3.338, "low": 3.29, "close": 3.294, "volume": 40815.8, "close_time": 1761598799999, "quote_volume": 135587.2813, "trades": 631, "taker_buy_base": 3201.9, "taker_buy_quote": 10625.5929 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.293, "high": 3.314, "low": 3.279, "close": 3.301, "volume": 19363.0, "close_time": 1761602399999, "quote_volume": 63919.7382, "trades": 326, "taker_buy_base": 11016.8, "taker_buy_quote": 36371.9786 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.297, "high": 3.32, "low": 3.288, "close": 3.292, "volume": 7709.7, "close_time": 1761605999999, "quote_volume": 25434.5195, "trades": 249, "taker_buy_base": 4856.3, "taker_buy_quote": 16014.7962 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.289, "high": 3.295, "low": 3.268, "close": 3.284, "volume": 17317.0, "close_time": 1761609599999, "quote_volume": 56812.5775, "trades": 292, "taker_buy_base": 6578.6, "taker_buy_quote": 21605.6668 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.286, "high": 3.311, "low": 3.277, "close": 3.304, "volume": 12896.5, "close_time": 1761613199999, "quote_volume": 42462.9997, "trades": 306, "taker_buy_base": 7002.0, "taker_buy_quote": 23092.5098 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.31, "high": 3.33, "low": 3.31, "close": 3.313, "volume": 5661.5, "close_time": 1761616799999, "quote_volume": 18788.3054, "trades": 233, "taker_buy_base": 2624.1, "taker_buy_quote": 8714.152 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.312, "high": 3.312, "low": 3.254, "close": 3.285, "volume": 11856.9, "close_time": 1761620399999, "quote_volume": 38902.0198, "trades": 253, "taker_buy_base": 4316.7, "taker_buy_quote": 14153.5052 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.286, "high": 3.294, "low": 3.264, "close": 3.268, "volume": 3905.9, "close_time": 1761623999999, "quote_volume": 12803.295, "trades": 158, "taker_buy_base": 2353.8, "taker_buy_quote": 7719.8506 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.274, "high": 3.294, "low": 3.268, "close": 3.288, "volume": 2440.2, "close_time": 1761627599999, "quote_volume": 8013.9236, "trades": 65, "taker_buy_base": 2189.7, "taker_buy_quote": 7191.2743 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.287, "high": 3.296, "low": 3.243, "close": 3.243, "volume": 9878.4, "close_time": 1761631199999, "quote_volume": 32288.0325, "trades": 350, "taker_buy_base": 1853.4, "taker_buy_quote": 6060.9118 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.246, "high": 3.297, "low": 3.242, "close": 3.297, "volume": 6385.3, "close_time": 1761634799999, "quote_volume": 20798.0205, "trades": 176, "taker_buy_base": 3206.3, "taker_buy_quote": 10439.2779 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.303, "high": 3.315, "low": 3.278, "close": 3.284, "volume": 8637.7, "close_time": 1761638399999, "quote_volume": 28452.6714, "trades": 245, "taker_buy_base": 5563.5, "taker_buy_quote": 18333.2259 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.282, "high": 3.309, "low": 3.279, "close": 3.298, "volume": 19176.6, "close_time": 1761641999999, "quote_volume": 63201.9854, "trades": 239, "taker_buy_base": 5390.2, "taker_buy_quote": 17758.5663 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.298, "high": 3.301, "low": 3.249, "close": 3.257, "volume": 37660.9, "close_time": 1761645599999, "quote_volume": 123119.811, "trades": 579, "taker_buy_base": 14879.6, "taker_buy_quote": 48543.6321 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.259, "high": 3.273, "low": 3.253, "close": 3.273, "volume": 2613.5, "close_time": 1761649199999, "quote_volume": 8518.9686, "trades": 76, "taker_buy_base": 1944.1, "taker_buy_quote": 6335.8302 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.274, "high": 3.311, "low": 3.27, "close": 3.29, "volume": 11591.9, "close_time": 1761652799999, "quote_volume": 38168.1218, "trades": 266, "taker_buy_base": 8945.1, "taker_buy_quote": 29464.594 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.288, "high": 3.314, "low": 3.273, "close": 3.307, "volume": 11989.5, "close_time": 1761656399999, "quote_volume": 39458.3, "trades": 298, "taker_buy_base": 5083.7, "taker_buy_quote": 16728.2341 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.307, "high": 3.357, "low": 3.307, "close": 3.357, "volume": 19911.2, "close_time": 1761659999999, "quote_volume": 66470.0919, "trades": 556, "taker_buy_base": 12602.3, "taker_buy_quote": 42103.1333 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.358, "high": 3.379, "low": 3.25, "close": 3.31, "volume": 36664.9, "close_time": 1761663599999, "quote_volume": 121752.9841, "trades": 939, "taker_buy_base": 16978.0, "taker_buy_quote": 56483.2473 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.312, "high": 3.341, "low": 3.286, "close": 3.299, "volume": 8133.1, "close_time": 1761667199999, "quote_volume": 26967.9419, "trades": 330, "taker_buy_base": 3478.0, "taker_buy_quote": 11526.4408 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.298, "high": 3.317, "low": 3.281, "close": 3.298, "volume": 14388.9, "close_time": 1761670799999, "quote_volume": 47499.463, "trades": 433, "taker_buy_base": 6038.2, "taker_buy_quote": 19928.823 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.299, "high": 3.303, "low": 3.278, "close": 3.279, "volume": 9065.0, "close_time": 1761674399999, "quote_volume": 29809.7189, "trades": 275, "taker_buy_base": 3491.9, "taker_buy_quote": 11480.6 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.272, "high": 3.298, "low": 3.26, "close": 3.28, "volume": 19470.7, "close_time": 1761677999999, "quote_volume": 63775.3907, "trades": 280, "taker_buy_base": 9146.3, "taker_buy_quote": 29961.212 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.285, "high": 3.285, "low": 3.207, "close": 3.223, "volume": 15508.1, "close_time": 1761681599999, "quote_volume": 50194.5997, "trades": 398, "taker_buy_base": 5851.0, "taker_buy_quote": 18973.9463 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.226, "high": 3.226, "low": 3.155, "close": 3.19, "volume": 48774.1, "close_time": 1761685199999, "quote_volume": 155450.3108, "trades": 1131, "taker_buy_base": 17739.8, "taker_buy_quote": 56598.3509 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.183, "high": 3.223, "low": 3.147, "close": 3.212, "volume": 26892.9, "close_time": 1761688799999, "quote_volume": 85695.0533, "trades": 502, "taker_buy_base": 13130.7, "taker_buy_quote": 41817.6054 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.206, "high": 3.245, "low": 3.2, "close": 3.236, "volume": 9293.5, "close_time": 1761692399999, "quote_volume": 29986.6807, "trades": 259, "taker_buy_base": 2900.8, "taker_buy_quote": 9361.4683 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.237, "high": 3.238, "low": 3.22, "close": 3.228, "volume": 4502.8, "close_time": 1761695999999, "quote_volume": 14551.1507, "trades": 136, "taker_buy_base": 1271.2, "taker_buy_quote": 4106.2547 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.22, "high": 3.246, "low": 3.22, "close": 3.228, "volume": 7000.4, "close_time": 1761699599999, "quote_volume": 22629.7912, "trades": 164, "taker_buy_base": 4700.6, "taker_buy_quote": 15200.6222 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.224, "high": 3.272, "low": 3.211, "close": 3.256, "volume": 11831.6, "close_time": 1761703199999, "quote_volume": 38404.4638, "trades": 298, "taker_buy_base": 5064.2, "taker_buy_quote": 16436.5856 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.255, "high": 3.255, "low": 3.234, "close": 3.245, "volume": 7748.1, "close_time": 1761706799999, "quote_volume": 25137.9837, "trades": 238, "taker_buy_base": 5207.0, "taker_buy_quote": 16897.2745 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.246, "high": 3.266, "low": 3.232, "close": 3.256, "volume": 3439.3, "close_time": 1761710399999, "quote_volume": 11188.8124, "trades": 134, "taker_buy_base": 1970.8, "taker_buy_quote": 6404.9658 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.252, "high": 3.269, "low": 3.25, "close": 3.26, "volume": 2091.6, "close_time": 1761713999999, "quote_volume": 6810.6703, "trades": 77, "taker_buy_base": 1205.4, "taker_buy_quote": 3926.3352 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.255, "high": 3.262, "low": 3.235, "close": 3.255, "volume": 9340.4, "close_time": 1761717599999, "quote_volume": 30373.1615, "trades": 235, "taker_buy_base": 5568.4, "taker_buy_quote": 18113.7965 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.253, "high": 3.264, "low": 3.238, "close": 3.246, "volume": 11767.9, "close_time": 1761721199999, "quote_volume": 38269.9581, "trades": 179, "taker_buy_base": 2212.9, "taker_buy_quote": 7198.3625 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.245, "high": 3.283, "low": 3.244, "close": 3.256, "volume": 9373.8, "close_time": 1761724799999, "quote_volume": 30586.0169, "trades": 245, "taker_buy_base": 5042.8, "taker_buy_quote": 16463.4422 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.252, "high": 3.261, "low": 3.232, "close": 3.232, "volume": 3015.0, "close_time": 1761728399999, "quote_volume": 9797.2093, "trades": 110, "taker_buy_base": 1153.8, "taker_buy_quote": 3749.4513 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.231, "high": 3.26, "low": 3.225, "close": 3.254, "volume": 9675.7, "close_time": 1761731999999, "quote_volume": 31415.9269, "trades": 273, "taker_buy_base": 4668.7, "taker_buy_quote": 15164.772 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.252, "high": 3.279, "low": 3.249, "close": 3.258, "volume": 12060.0, "close_time": 1761735599999, "quote_volume": 39328.1146, "trades": 278, "taker_buy_base": 3467.6, "taker_buy_quote": 11316.2542 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.259, "high": 3.282, "low": 3.25, "close": 3.272, "volume": 16016.6, "close_time": 1761739199999, "quote_volume": 52326.7076, "trades": 558, "taker_buy_base": 11448.1, "taker_buy_quote": 37419.3219 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.271, "high": 3.282, "low": 3.244, "close": 3.253, "volume": 22973.7, "close_time": 1761742799999, "quote_volume": 75058.8908, "trades": 431, "taker_buy_base": 8767.8, "taker_buy_quote": 28677.9488 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.253, "high": 3.276, "low": 3.244, "close": 3.252, "volume": 10382.7, "close_time": 1761746399999, "quote_volume": 33834.8345, "trades": 387, "taker_buy_base": 2182.6, "taker_buy_quote": 7112.0318 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.258, "high": 3.258, "low": 3.216, "close": 3.228, "volume": 14662.7, "close_time": 1761749999999, "quote_volume": 47450.0846, "trades": 420, "taker_buy_base": 5076.7, "taker_buy_quote": 16418.4131 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.231, "high": 3.236, "low": 3.177, "close": 3.192, "volume": 16519.6, "close_time": 1761753599999, "quote_volume": 52975.3248, "trades": 569, "taker_buy_base": 7791.0, "taker_buy_quote": 24949.3673 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.188, "high": 3.205, "low": 3.166, "close": 3.182, "volume": 13344.4, "close_time": 1761757199999, "quote_volume": 42548.0728, "trades": 364, "taker_buy_base": 8846.5, "taker_buy_quote": 28232.8957 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.185, "high": 3.267, "low": 3.174, "close": 3.267, "volume": 13848.3, "close_time": 1761760799999, "quote_volume": 44640.2691, "trades": 456, "taker_buy_base": 5510.4, "taker_buy_quote": 17783.0169 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.267, "high": 3.274, "low": 3.111, "close": 3.213, "volume": 70074.4, "close_time": 1761764399999, "quote_volume": 223774.0538, "trades": 3165, "taker_buy_base": 33712.3, "taker_buy_quote": 107520.894 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.214, "high": 3.246, "low": 3.185, "close": 3.221, "volume": 29957.4, "close_time": 1761767999999, "quote_volume": 96513.2009, "trades": 1095, "taker_buy_base": 19005.0, "taker_buy_quote": 61231.8876 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.223, "high": 3.276, "low": 3.202, "close": 3.27, "volume": 23716.6, "close_time": 1761771599999, "quote_volume": 76658.863, "trades": 750, "taker_buy_base": 11091.6, "taker_buy_quote": 35886.588 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.27, "high": 3.28, "low": 3.256, "close": 3.27, "volume": 14914.7, "close_time": 1761775199999, "quote_volume": 48683.8383, "trades": 311, "taker_buy_base": 4141.8, "taker_buy_quote": 13522.037 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.271, "high": 3.297, "low": 3.263, "close": 3.282, "volume": 30159.5, "close_time": 1761778799999, "quote_volume": 98900.3303, "trades": 430, "taker_buy_base": 22419.7, "taker_buy_quote": 73492.4064 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.276, "high": 3.288, "low": 3.25, "close": 3.288, "volume": 56034.2, "close_time": 1761782399999, "quote_volume": 182998.5154, "trades": 921, "taker_buy_base": 42777.6, "taker_buy_quote": 139713.078 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.284, "high": 3.32, "low": 3.265, "close": 3.299, "volume": 49095.3, "close_time": 1761785999999, "quote_volume": 162065.6173, "trades": 610, "taker_buy_base": 29529.0, "taker_buy_quote": 97586.4671 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.298, "high": 3.304, "low": 3.267, "close": 3.285, "volume": 25084.9, "close_time": 1761789599999, "quote_volume": 82258.9757, "trades": 349, "taker_buy_base": 17169.8, "taker_buy_quote": 56258.9225 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.285, "high": 3.317, "low": 3.275, "close": 3.291, "volume": 11786.2, "close_time": 1761793199999, "quote_volume": 38892.6115, "trades": 225, "taker_buy_base": 8246.9, "taker_buy_quote": 27219.7926 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.286, "high": 3.299, "low": 3.268, "close": 3.277, "volume": 14721.2, "close_time": 1761796799999, "quote_volume": 48254.622, "trades": 338, "taker_buy_base": 10487.6, "taker_buy_quote": 34364.3985 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.279, "high": 3.304, "low": 3.215, "close": 3.25, "volume": 57096.7, "close_time": 1761800399999, "quote_volume": 185993.4456, "trades": 1339, "taker_buy_base": 31238.4, "taker_buy_quote": 101682.7082 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.25, "high": 3.309, "low": 3.247, "close": 3.301, "volume": 10162.2, "close_time": 1761803999999, "quote_volume": 33211.5117, "trades": 361, "taker_buy_base": 2450.3, "taker_buy_quote": 7999.5768 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.293, "high": 3.317, "low": 3.277, "close": 3.295, "volume": 12395.2, "close_time": 1761807599999, "quote_volume": 40895.5249, "trades": 258, "taker_buy_base": 7085.5, "taker_buy_quote": 23398.3629 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.297, "high": 3.339, "low": 3.288, "close": 3.315, "volume": 45635.1, "close_time": 1761811199999, "quote_volume": 151240.9493, "trades": 597, "taker_buy_base": 19010.0, "taker_buy_quote": 62923.059 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.314, "high": 3.318, "low": 3.278, "close": 3.278, "volume": 5273.8, "close_time": 1761814799999, "quote_volume": 17422.5959, "trades": 95, "taker_buy_base": 1224.5, "taker_buy_quote": 4048.9154 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.281, "high": 3.286, "low": 3.223, "close": 3.226, "volume": 20681.7, "close_time": 1761818399999, "quote_volume": 67113.8088, "trades": 348, "taker_buy_base": 6024.0, "taker_buy_quote": 19616.829 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.224, "high": 3.243, "low": 3.206, "close": 3.215, "volume": 17027.4, "close_time": 1761821999999, "quote_volume": 55011.9161, "trades": 207, "taker_buy_base": 3203.5, "taker_buy_quote": 10342.2074 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.214, "high": 3.227, "low": 3.203, "close": 3.205, "volume": 6209.8, "close_time": 1761825599999, "quote_volume": 19962.5125, "trades": 134, "taker_buy_base": 2493.5, "taker_buy_quote": 8015.4396 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.208, "high": 3.209, "low": 3.137, "close": 3.167, "volume": 57353.7, "close_time": 1761829199999, "quote_volume": 181778.3915, "trades": 988, "taker_buy_base": 34758.4, "taker_buy_quote": 110095.1562 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.167, "high": 3.186, "low": 3.109, "close": 3.11, "volume": 48790.2, "close_time": 1761832799999, "quote_volume": 153246.4476, "trades": 1071, "taker_buy_base": 25976.9, "taker_buy_quote": 81506.9041 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.111, "high": 3.132, "low": 3.067, "close": 3.071, "volume": 35813.3, "close_time": 1761836399999, "quote_volume": 110833.4858, "trades": 1072, "taker_buy_base": 11768.6, "taker_buy_quote": 36525.0124 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.071, "high": 3.084, "low": 3.006, "close": 3.017, "volume": 21628.9, "close_time": 1761839999999, "quote_volume": 65753.4628, "trades": 574, "taker_buy_base": 8985.5, "taker_buy_quote": 27286.464 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.011, "high": 3.046, "low": 3.006, "close": 3.018, "volume": 13858.8, "close_time": 1761843599999, "quote_volume": 41942.9663, "trades": 315, "taker_buy_base": 6116.6, "taker_buy_quote": 18522.1486 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.009, "high": 3.01, "low": 2.939, "close": 2.992, "volume": 30438.2, "close_time": 1761847199999, "quote_volume": 90620.8629, "trades": 571, "taker_buy_base": 13270.4, "taker_buy_quote": 39556.0412 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.998, "high": 3.004, "low": 2.952, "close": 2.954, "volume": 6836.8, "close_time": 1761850799999, "quote_volume": 20352.1994, "trades": 253, "taker_buy_base": 3619.1, "taker_buy_quote": 10775.7182 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.951, "high": 2.951, "low": 2.909, "close": 2.919, "volume": 25261.9, "close_time": 1761854399999, "quote_volume": 74140.068, "trades": 722, "taker_buy_base": 8981.1, "taker_buy_quote": 26358.9203 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.916, "high": 2.984, "low": 2.909, "close": 2.984, "volume": 29373.2, "close_time": 1761857999999, "quote_volume": 86354.3965, "trades": 778, "taker_buy_base": 13859.8, "taker_buy_quote": 40741.7184 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.982, "high": 2.996, "low": 2.965, "close": 2.99, "volume": 11237.6, "close_time": 1761861599999, "quote_volume": 33502.6435, "trades": 283, "taker_buy_base": 5474.6, "taker_buy_quote": 16292.9249 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.989, "high": 3.031, "low": 2.984, "close": 3.03, "volume": 12539.0, "close_time": 1761865199999, "quote_volume": 37743.0956, "trades": 521, "taker_buy_base": 5224.5, "taker_buy_quote": 15738.4512 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.033, "high": 3.055, "low": 3.024, "close": 3.052, "volume": 9925.7, "close_time": 1761868799999, "quote_volume": 30187.5529, "trades": 363, "taker_buy_base": 5079.4, "taker_buy_quote": 15446.4872 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.043, "high": 3.085, "low": 3.04, "close": 3.074, "volume": 11000.0, "close_time": 1761872399999, "quote_volume": 33639.9683, "trades": 338, "taker_buy_base": 5994.6, "taker_buy_quote": 18352.4045 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.071, "high": 3.101, "low": 3.068, "close": 3.089, "volume": 7374.3, "close_time": 1761875999999, "quote_volume": 22786.7408, "trades": 220, "taker_buy_base": 3613.9, "taker_buy_quote": 11171.2466 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.095, "high": 3.096, "low": 3.07, "close": 3.089, "volume": 6958.4, "close_time": 1761879599999, "quote_volume": 21476.694, "trades": 194, "taker_buy_base": 3574.4, "taker_buy_quote": 11026.9195 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.083, "high": 3.105, "low": 3.076, "close": 3.088, "volume": 6440.2, "close_time": 1761883199999, "quote_volume": 19931.9949, "trades": 168, "taker_buy_base": 5191.5, "taker_buy_quote": 16065.8439 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.09, "high": 3.137, "low": 3.09, "close": 3.125, "volume": 14710.4, "close_time": 1761886799999, "quote_volume": 45948.8412, "trades": 451, "taker_buy_base": 7056.3, "taker_buy_quote": 22052.4037 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.119, "high": 3.12, "low": 3.084, "close": 3.085, "volume": 10252.3, "close_time": 1761890399999, "quote_volume": 31868.0637, "trades": 230, "taker_buy_base": 7310.8, "taker_buy_quote": 22741.3124 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.089, "high": 3.092, "low": 3.071, "close": 3.075, "volume": 7992.8, "close_time": 1761893999999, "quote_volume": 24629.0908, "trades": 210, "taker_buy_base": 3346.8, "taker_buy_quote": 10312.4548 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.078, "high": 3.084, "low": 3.062, "close": 3.077, "volume": 7172.0, "close_time": 1761897599999, "quote_volume": 22033.0805, "trades": 353, "taker_buy_base": 3314.1, "taker_buy_quote": 10183.1447 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.075, "high": 3.083, "low": 3.057, "close": 3.081, "volume": 12988.7, "close_time": 1761901199999, "quote_volume": 39898.349, "trades": 375, "taker_buy_base": 6744.4, "taker_buy_quote": 20721.3994 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.079, "high": 3.089, "low": 3.068, "close": 3.08, "volume": 7266.7, "close_time": 1761904799999, "quote_volume": 22359.838, "trades": 401, "taker_buy_base": 2713.7, "taker_buy_quote": 8343.4771 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.079, "high": 3.089, "low": 3.052, "close": 3.056, "volume": 10709.5, "close_time": 1761908399999, "quote_volume": 32913.7592, "trades": 379, "taker_buy_base": 3377.6, "taker_buy_quote": 10377.7039 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.054, "high": 3.104, "low": 3.034, "close": 3.103, "volume": 16389.6, "close_time": 1761911999999, "quote_volume": 50174.8269, "trades": 646, "taker_buy_base": 10550.9, "taker_buy_quote": 32299.9036 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.101, "high": 3.12, "low": 3.069, "close": 3.069, "volume": 21084.2, "close_time": 1761915599999, "quote_volume": 65227.482, "trades": 756, "taker_buy_base": 9658.6, "taker_buy_quote": 29875.7279 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.071, "high": 3.111, "low": 3.07, "close": 3.101, "volume": 16393.0, "close_time": 1761919199999, "quote_volume": 50626.892, "trades": 537, "taker_buy_base": 8783.6, "taker_buy_quote": 27138.7572 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.096, "high": 3.107, "low": 3.051, "close": 3.098, "volume": 14497.7, "close_time": 1761922799999, "quote_volume": 44667.6528, "trades": 460, "taker_buy_base": 5064.6, "taker_buy_quote": 15613.493 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.096, "high": 3.105, "low": 3.069, "close": 3.078, "volume": 18915.8, "close_time": 1761926399999, "quote_volume": 58370.9352, "trades": 467, "taker_buy_base": 10178.7, "taker_buy_quote": 31415.8293 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.07, "high": 3.088, "low": 2.999, "close": 3.001, "volume": 25507.6, "close_time": 1761929999999, "quote_volume": 77447.9935, "trades": 748, "taker_buy_base": 7901.4, "taker_buy_quote": 24024.8482 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.0, "high": 3.039, "low": 2.986, "close": 3.025, "volume": 18466.0, "close_time": 1761933599999, "quote_volume": 55501.7693, "trades": 708, "taker_buy_base": 11429.5, "taker_buy_quote": 34353.5105 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.031, "high": 3.06, "low": 3.004, "close": 3.044, "volume": 14274.5, "close_time": 1761937199999, "quote_volume": 43318.2675, "trades": 601, "taker_buy_base": 6594.6, "taker_buy_quote": 20000.8637 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.042, "high": 3.111, "low": 3.025, "close": 3.107, "volume": 9442.7, "close_time": 1761940799999, "quote_volume": 29041.0196, "trades": 441, "taker_buy_base": 3546.6, "taker_buy_quote": 10913.7403 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.107, "high": 3.115, "low": 3.067, "close": 3.068, "volume": 7529.4, "close_time": 1761944399999, "quote_volume": 23288.1397, "trades": 274, "taker_buy_base": 2690.7, "taker_buy_quote": 8333.8895 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.068, "high": 3.074, "low": 3.052, "close": 3.06, "volume": 3106.9, "close_time": 1761947999999, "quote_volume": 9521.0588, "trades": 183, "taker_buy_base": 1803.4, "taker_buy_quote": 5525.7429 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.064, "high": 3.08, "low": 3.064, "close": 3.072, "volume": 5675.5, "close_time": 1761951599999, "quote_volume": 17437.2727, "trades": 122, "taker_buy_base": 2896.5, "taker_buy_quote": 8896.5226 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.07, "high": 3.072, "low": 3.058, "close": 3.07, "volume": 1527.1, "close_time": 1761955199999, "quote_volume": 4678.7185, "trades": 70, "taker_buy_base": 701.0, "taker_buy_quote": 2149.3821 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.061, "high": 3.074, "low": 3.048, "close": 3.073, "volume": 5009.8, "close_time": 1761958799999, "quote_volume": 15324.2949, "trades": 200, "taker_buy_base": 2547.2, "taker_buy_quote": 7796.9117 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.071, "high": 3.09, "low": 3.066, "close": 3.072, "volume": 4711.3, "close_time": 1761962399999, "quote_volume": 14480.508, "trades": 267, "taker_buy_base": 2729.8, "taker_buy_quote": 8387.8424 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.068, "high": 3.093, "low": 3.056, "close": 3.093, "volume": 4946.5, "close_time": 1761965999999, "quote_volume": 15212.4176, "trades": 213, "taker_buy_base": 1491.3, "taker_buy_quote": 4581.2475 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.091, "high": 3.115, "low": 3.091, "close": 3.115, "volume": 8691.5, "close_time": 1761969599999, "quote_volume": 26974.6522, "trades": 399, "taker_buy_base": 4266.6, "taker_buy_quote": 13242.3571 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.114, "high": 3.116, "low": 3.089, "close": 3.096, "volume": 9954.5, "close_time": 1761973199999, "quote_volume": 30858.1329, "trades": 218, "taker_buy_base": 3480.3, "taker_buy_quote": 10795.9025 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.099, "high": 3.116, "low": 3.086, "close": 3.106, "volume": 14227.7, "close_time": 1761976799999, "quote_volume": 44213.5934, "trades": 378, "taker_buy_base": 10522.1, "taker_buy_quote": 32693.9016 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.104, "high": 3.113, "low": 3.097, "close": 3.11, "volume": 5082.7, "close_time": 1761980399999, "quote_volume": 15784.4206, "trades": 190, "taker_buy_base": 2902.3, "taker_buy_quote": 9012.483 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.113, "high": 3.14, "low": 3.109, "close": 3.14, "volume": 9908.3, "close_time": 1761983999999, "quote_volume": 30981.6249, "trades": 333, "taker_buy_base": 3859.7, "taker_buy_quote": 12066.5025 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.136, "high": 3.179, "low": 3.132, "close": 3.177, "volume": 26067.9, "close_time": 1761987599999, "quote_volume": 82196.5041, "trades": 672, "taker_buy_base": 14097.6, "taker_buy_quote": 44469.6054 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.177, "high": 3.18, "low": 3.147, "close": 3.149, "volume": 18089.7, "close_time": 1761991199999, "quote_volume": 57283.997, "trades": 575, "taker_buy_base": 10688.7, "taker_buy_quote": 33829.6627 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.151, "high": 3.166, "low": 3.149, "close": 3.155, "volume": 4604.5, "close_time": 1761994799999, "quote_volume": 14536.8718, "trades": 153, "taker_buy_base": 2417.4, "taker_buy_quote": 7629.9468 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.163, "high": 3.171, "low": 3.143, "close": 3.149, "volume": 5905.4, "close_time": 1761998399999, "quote_volume": 18687.3861, "trades": 142, "taker_buy_base": 4233.7, "taker_buy_quote": 13407.2697 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.158, "high": 3.16, "low": 3.142, "close": 3.148, "volume": 5446.7, "close_time": 1762001999999, "quote_volume": 17161.9336, "trades": 177, "taker_buy_base": 3675.2, "taker_buy_quote": 11580.2812 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.147, "high": 3.149, "low": 3.113, "close": 3.131, "volume": 11760.5, "close_time": 1762005599999, "quote_volume": 36859.0908, "trades": 286, "taker_buy_base": 4232.5, "taker_buy_quote": 13286.048 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.13, "high": 3.136, "low": 3.099, "close": 3.099, "volume": 7736.9, "close_time": 1762009199999, "quote_volume": 24056.8156, "trades": 264, "taker_buy_base": 2328.6, "taker_buy_quote": 7239.8548 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3.116, "high": 3.139, "low": 3.108, "close": 3.133, "volume": 7155.2, "close_time": 1762012799999, "quote_volume": 22359.3727, "trades": 284, "taker_buy_base": 5340.6, "taker_buy_quote": 16693.3154 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.133, "high": 3.146, "low": 3.124, "close": 3.132, "volume": 7017.4, "close_time": 1762016399999, "quote_volume": 22016.3498, "trades": 233, "taker_buy_base": 4822.1, "taker_buy_quote": 15130.534 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.13, "high": 3.131, "low": 3.106, "close": 3.111, "volume": 11318.7, "close_time": 1762019999999, "quote_volume": 35256.0382, "trades": 194, "taker_buy_base": 4089.0, "taker_buy_quote": 12743.0948 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.114, "high": 3.122, "low": 3.11, "close": 3.12, "volume": 10713.4, "close_time": 1762023599999, "quote_volume": 33371.2063, "trades": 131, "taker_buy_base": 3774.4, "taker_buy_quote": 11756.8571 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.12, "high": 3.135, "low": 3.12, "close": 3.127, "volume": 5009.6, "close_time": 1762027199999, "quote_volume": 15680.5276, "trades": 139, "taker_buy_base": 4247.7, "taker_buy_quote": 13299.136 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.136, "high": 3.166, "low": 3.136, "close": 3.152, "volume": 6989.7, "close_time": 1762030799999, "quote_volume": 22053.4346, "trades": 107, "taker_buy_base": 3278.9, "taker_buy_quote": 10344.9032 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.153, "high": 3.155, "low": 3.111, "close": 3.112, "volume": 11118.0, "close_time": 1762034399999, "quote_volume": 35017.3468, "trades": 152, "taker_buy_base": 3502.5, "taker_buy_quote": 11026.5974 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.111, "high": 3.117, "low": 3.095, "close": 3.112, "volume": 6941.8, "close_time": 1762037999999, "quote_volume": 21566.8077, "trades": 200, "taker_buy_base": 3804.6, "taker_buy_quote": 11817.8176 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.113, "high": 3.129, "low": 3.112, "close": 3.127, "volume": 2883.4, "close_time": 1762041599999, "quote_volume": 8989.8118, "trades": 118, "taker_buy_base": 1334.6, "taker_buy_quote": 4161.7368 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.128, "low": 3.109, "close": 3.109, "volume": 6131.4, "close_time": 1762045199999, "quote_volume": 19120.9031, "trades": 178, "taker_buy_base": 1049.2, "taker_buy_quote": 3269.961 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.108, "high": 3.121, "low": 3.102, "close": 3.103, "volume": 3593.6, "close_time": 1762048799999, "quote_volume": 11184.3762, "trades": 119, "taker_buy_base": 2751.0, "taker_buy_quote": 8563.3789 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.101, "high": 3.125, "low": 3.098, "close": 3.11, "volume": 2825.3, "close_time": 1762052399999, "quote_volume": 8789.4309, "trades": 116, "taker_buy_base": 2210.7, "taker_buy_quote": 6877.1967 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3.109, "high": 3.111, "low": 3.087, "close": 3.093, "volume": 4094.4, "close_time": 1762055999999, "quote_volume": 12674.2464, "trades": 95, "taker_buy_base": 1637.6, "taker_buy_quote": 5077.1515 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.094, "high": 3.124, "low": 3.088, "close": 3.124, "volume": 9782.2, "close_time": 1762059599999, "quote_volume": 30298.1809, "trades": 319, "taker_buy_base": 4662.5, "taker_buy_quote": 14432.6023 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.124, "high": 3.124, "low": 3.095, "close": 3.116, "volume": 14860.4, "close_time": 1762063199999, "quote_volume": 46144.708, "trades": 749, "taker_buy_base": 8454.9, "taker_buy_quote": 26257.8654 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.115, "high": 3.119, "low": 3.105, "close": 3.118, "volume": 5699.4, "close_time": 1762066799999, "quote_volume": 17737.2142, "trades": 250, "taker_buy_base": 2860.8, "taker_buy_quote": 8906.8382 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.116, "high": 3.132, "low": 3.105, "close": 3.126, "volume": 7293.3, "close_time": 1762070399999, "quote_volume": 22748.366, "trades": 312, "taker_buy_base": 5020.8, "taker_buy_quote": 15663.7212 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.125, "high": 3.125, "low": 3.068, "close": 3.072, "volume": 12297.1, "close_time": 1762073999999, "quote_volume": 37952.8147, "trades": 348, "taker_buy_base": 4499.1, "taker_buy_quote": 13878.8397 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.078, "high": 3.089, "low": 3.052, "close": 3.054, "volume": 14260.4, "close_time": 1762077599999, "quote_volume": 43740.8566, "trades": 492, "taker_buy_base": 7991.2, "taker_buy_quote": 24511.7156 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.052, "high": 3.064, "low": 3.037, "close": 3.058, "volume": 12503.4, "close_time": 1762081199999, "quote_volume": 38152.5641, "trades": 475, "taker_buy_base": 4074.8, "taker_buy_quote": 12429.1156 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.059, "high": 3.091, "low": 3.057, "close": 3.089, "volume": 7386.2, "close_time": 1762084799999, "quote_volume": 22727.6695, "trades": 211, "taker_buy_base": 4577.7, "taker_buy_quote": 14095.7168 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.091, "high": 3.093, "low": 3.07, "close": 3.073, "volume": 4531.3, "close_time": 1762088399999, "quote_volume": 13952.7771, "trades": 218, "taker_buy_base": 2140.3, "taker_buy_quote": 6582.5002 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.073, "high": 3.073, "low": 3.049, "close": 3.05, "volume": 11592.6, "close_time": 1762091999999, "quote_volume": 35453.9747, "trades": 308, "taker_buy_base": 5640.9, "taker_buy_quote": 17262.8403 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3.051, "high": 3.058, "low": 3.006, "close": 3.009, "volume": 10315.4, "close_time": 1762095599999, "quote_volume": 31245.7348, "trades": 370, "taker_buy_base": 5194.3, "taker_buy_quote": 15749.714 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3.009, "high": 3.034, "low": 2.997, "close": 3.012, "volume": 14412.4, "close_time": 1762099199999, "quote_volume": 43502.3456, "trades": 367, "taker_buy_base": 5937.3, "taker_buy_quote": 17918.2933 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.013, "high": 3.046, "low": 2.99, "close": 3.045, "volume": 12246.3, "close_time": 1762102799999, "quote_volume": 36906.2229, "trades": 421, "taker_buy_base": 6913.9, "taker_buy_quote": 20848.7078 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 3.043, "high": 3.047, "low": 3.019, "close": 3.03, "volume": 16726.2, "close_time": 1762106399999, "quote_volume": 50816.7824, "trades": 276, "taker_buy_base": 3571.3, "taker_buy_quote": 10844.973 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 3.024, "high": 3.029, "low": 3.016, "close": 3.016, "volume": 1652.1, "close_time": 1762109999999, "quote_volume": 4989.886, "trades": 76, "taker_buy_base": 786.3, "taker_buy_quote": 2375.7566 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 3.017, "high": 3.021, "low": 3.007, "close": 3.015, "volume": 7204.7, "close_time": 1762113599999, "quote_volume": 21695.1104, "trades": 147, "taker_buy_base": 2518.6, "taker_buy_quote": 7593.8689 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.013, "high": 3.013, "low": 2.992, "close": 3.007, "volume": 14299.0, "close_time": 1762117199999, "quote_volume": 42931.5309, "trades": 303, "taker_buy_base": 6568.4, "taker_buy_quote": 19713.8162 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 3.01, "high": 3.019, "low": 3.001, "close": 3.013, "volume": 7176.9, "close_time": 1762120799999, "quote_volume": 21601.9271, "trades": 151, "taker_buy_base": 2936.2, "taker_buy_quote": 8839.0283 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 3.013, "high": 3.017, "low": 2.997, "close": 3.009, "volume": 7942.7, "close_time": 1762124399999, "quote_volume": 23911.2067, "trades": 141, "taker_buy_base": 3609.4, "taker_buy_quote": 10862.6601 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3.011, "high": 3.058, "low": 3.011, "close": 3.058, "volume": 14164.2, "close_time": 1762127999999, "quote_volume": 43089.9606, "trades": 243, "taker_buy_base": 7124.0, "taker_buy_quote": 21703.654 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.052, "high": 3.065, "low": 3.005, "close": 3.011, "volume": 24635.1, "close_time": 1762131599999, "quote_volume": 74930.2287, "trades": 234, "taker_buy_base": 18844.4, "taker_buy_quote": 57374.8576 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 3.006, "high": 3.01, "low": 2.976, "close": 2.99, "volume": 13038.0, "close_time": 1762135199999, "quote_volume": 38957.3938, "trades": 233, "taker_buy_base": 7137.8, "taker_buy_quote": 21331.3743 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.99, "high": 2.992, "low": 2.94, "close": 2.964, "volume": 9333.4, "close_time": 1762138799999, "quote_volume": 27601.4624, "trades": 287, "taker_buy_base": 5708.4, "taker_buy_quote": 16880.8299 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.967, "high": 2.97, "low": 2.854, "close": 2.855, "volume": 19712.1, "close_time": 1762142399999, "quote_volume": 57092.0749, "trades": 461, "taker_buy_base": 6906.8, "taker_buy_quote": 20052.073 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.855, "high": 2.871, "low": 2.83, "close": 2.869, "volume": 17509.5, "close_time": 1762145999999, "quote_volume": 49855.6736, "trades": 258, "taker_buy_base": 7655.9, "taker_buy_quote": 21803.2295 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.872, "high": 2.893, "low": 2.831, "close": 2.834, "volume": 14417.6, "close_time": 1762149599999, "quote_volume": 41227.3017, "trades": 149, "taker_buy_base": 5944.5, "taker_buy_quote": 17068.2883 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.83, "high": 2.835, "low": 2.769, "close": 2.79, "volume": 17959.2, "close_time": 1762153199999, "quote_volume": 50236.9422, "trades": 292, "taker_buy_base": 6886.9, "taker_buy_quote": 19231.7403 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.79, "high": 2.836, "low": 2.775, "close": 2.804, "volume": 17680.1, "close_time": 1762156799999, "quote_volume": 49655.2843, "trades": 375, "taker_buy_base": 6743.9, "taker_buy_quote": 18900.0433 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.802, "high": 2.815, "low": 2.748, "close": 2.779, "volume": 50053.8, "close_time": 1762160399999, "quote_volume": 139123.9758, "trades": 744, "taker_buy_base": 27353.8, "taker_buy_quote": 76059.5568 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.778, "high": 2.849, "low": 2.757, "close": 2.765, "volume": 85803.7, "close_time": 1762163999999, "quote_volume": 240098.8548, "trades": 985, "taker_buy_base": 64026.9, "taker_buy_quote": 179213.1817 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.765, "high": 2.778, "low": 2.736, "close": 2.743, "volume": 30453.0, "close_time": 1762167599999, "quote_volume": 83918.9594, "trades": 442, "taker_buy_base": 7913.2, "taker_buy_quote": 21819.8662 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.745, "high": 2.793, "low": 2.745, "close": 2.768, "volume": 12369.2, "close_time": 1762171199999, "quote_volume": 34274.6086, "trades": 271, "taker_buy_base": 4961.9, "taker_buy_quote": 13750.6074 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.771, "high": 2.821, "low": 2.77, "close": 2.806, "volume": 15166.2, "close_time": 1762174799999, "quote_volume": 42486.9124, "trades": 348, "taker_buy_base": 6717.2, "taker_buy_quote": 18820.8263 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.805, "high": 2.837, "low": 2.782, "close": 2.818, "volume": 16232.5, "close_time": 1762178399999, "quote_volume": 45629.0689, "trades": 324, "taker_buy_base": 7496.1, "taker_buy_quote": 21054.7537 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.819, "high": 2.852, "low": 2.811, "close": 2.835, "volume": 17829.4, "close_time": 1762181999999, "quote_volume": 50474.2263, "trades": 508, "taker_buy_base": 10228.2, "taker_buy_quote": 28934.5771 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.841, "high": 2.841, "low": 2.597, "close": 2.661, "volume": 134124.9, "close_time": 1762185599999, "quote_volume": 362115.1006, "trades": 2295, "taker_buy_base": 56465.4, "taker_buy_quote": 152577.8144 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.662, "high": 2.751, "low": 2.643, "close": 2.734, "volume": 48157.1, "close_time": 1762189199999, "quote_volume": 130276.5984, "trades": 984, "taker_buy_base": 26020.2, "taker_buy_quote": 70243.8093 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.733, "high": 2.795, "low": 2.728, "close": 2.748, "volume": 16769.1, "close_time": 1762192799999, "quote_volume": 46224.7093, "trades": 567, "taker_buy_base": 7022.1, "taker_buy_quote": 19368.1829 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.746, "high": 2.765, "low": 2.72, "close": 2.72, "volume": 11795.8, "close_time": 1762196399999, "quote_volume": 32395.4041, "trades": 287, "taker_buy_base": 5351.8, "taker_buy_quote": 14702.4378 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.723, "high": 2.743, "low": 2.709, "close": 2.715, "volume": 9377.2, "close_time": 1762199999999, "quote_volume": 25569.475, "trades": 386, "taker_buy_base": 4208.6, "taker_buy_quote": 11480.5236 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.716, "high": 2.726, "low": 2.655, "close": 2.667, "volume": 31133.6, "close_time": 1762203599999, "quote_volume": 83712.4454, "trades": 724, "taker_buy_base": 20632.6, "taker_buy_quote": 55487.2482 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.664, "high": 2.711, "low": 2.66, "close": 2.7, "volume": 23891.0, "close_time": 1762207199999, "quote_volume": 64277.5652, "trades": 797, "taker_buy_base": 14402.5, "taker_buy_quote": 38756.3101 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.702, "high": 2.703, "low": 2.662, "close": 2.69, "volume": 11462.4, "close_time": 1762210799999, "quote_volume": 30844.1536, "trades": 359, "taker_buy_base": 5910.2, "taker_buy_quote": 15894.1685 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.687, "high": 2.723, "low": 2.674, "close": 2.719, "volume": 10372.8, "close_time": 1762214399999, "quote_volume": 27992.2239, "trades": 298, "taker_buy_base": 3993.6, "taker_buy_quote": 10768.0346 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.762, "low": 2.698, "close": 2.756, "volume": 18232.5, "close_time": 1762217999999, "quote_volume": 49797.4888, "trades": 581, "taker_buy_base": 8085.9, "taker_buy_quote": 22090.798 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.756, "high": 2.773, "low": 2.738, "close": 2.741, "volume": 12432.2, "close_time": 1762221599999, "quote_volume": 34228.3698, "trades": 324, "taker_buy_base": 3983.0, "taker_buy_quote": 10980.4236 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.74, "high": 2.747, "low": 2.717, "close": 2.724, "volume": 3323.9, "close_time": 1762225199999, "quote_volume": 9079.7858, "trades": 187, "taker_buy_base": 2496.8, "taker_buy_quote": 6820.3966 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.722, "high": 2.768, "low": 2.72, "close": 2.765, "volume": 18189.1, "close_time": 1762228799999, "quote_volume": 49995.9541, "trades": 501, "taker_buy_base": 9595.0, "taker_buy_quote": 26376.9305 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.765, "high": 2.773, "low": 2.742, "close": 2.743, "volume": 4444.7, "close_time": 1762232399999, "quote_volume": 12252.5346, "trades": 194, "taker_buy_base": 2357.8, "taker_buy_quote": 6498.2519 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.743, "high": 2.758, "low": 2.611, "close": 2.613, "volume": 30178.5, "close_time": 1762235999999, "quote_volume": 80237.507, "trades": 868, "taker_buy_base": 14520.0, "taker_buy_quote": 38626.8432 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.612, "high": 2.707, "low": 2.611, "close": 2.653, "volume": 24997.8, "close_time": 1762239599999, "quote_volume": 66558.1981, "trades": 694, "taker_buy_base": 10917.2, "taker_buy_quote": 29029.0422 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.652, "high": 2.659, "low": 2.607, "close": 2.615, "volume": 37575.7, "close_time": 1762243199999, "quote_volume": 98802.677, "trades": 1005, "taker_buy_base": 15059.4, "taker_buy_quote": 39678.0258 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.616, "high": 2.685, "low": 2.609, "close": 2.679, "volume": 84126.6, "close_time": 1762246799999, "quote_volume": 223910.9306, "trades": 1427, "taker_buy_base": 63681.0, "taker_buy_quote": 169511.3298 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.678, "high": 2.691, "low": 2.665, "close": 2.69, "volume": 21468.2, "close_time": 1762250399999, "quote_volume": 57472.657, "trades": 804, "taker_buy_base": 12086.9, "taker_buy_quote": 32376.1422 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.69, "high": 2.715, "low": 2.675, "close": 2.681, "volume": 21441.0, "close_time": 1762253999999, "quote_volume": 57755.7252, "trades": 642, "taker_buy_base": 13195.9, "taker_buy_quote": 35537.0922 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.683, "high": 2.709, "low": 2.668, "close": 2.669, "volume": 23259.8, "close_time": 1762257599999, "quote_volume": 62438.6845, "trades": 785, "taker_buy_base": 11100.6, "taker_buy_quote": 29837.302 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.669, "high": 2.674, "low": 2.642, "close": 2.651, "volume": 14607.8, "close_time": 1762261199999, "quote_volume": 38786.6318, "trades": 505, "taker_buy_base": 9255.7, "taker_buy_quote": 24571.3089 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.65, "high": 2.67, "low": 2.629, "close": 2.66, "volume": 17754.1, "close_time": 1762264799999, "quote_volume": 47087.4115, "trades": 678, "taker_buy_base": 10810.1, "taker_buy_quote": 28656.35 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.658, "high": 2.75, "low": 2.637, "close": 2.733, "volume": 31436.2, "close_time": 1762268399999, "quote_volume": 84373.63, "trades": 1442, "taker_buy_base": 16907.5, "taker_buy_quote": 45398.5722 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.735, "high": 2.825, "low": 2.687, "close": 2.695, "volume": 45750.5, "close_time": 1762271999999, "quote_volume": 126268.0439, "trades": 1330, "taker_buy_base": 25815.9, "taker_buy_quote": 71226.4522 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.696, "high": 2.713, "low": 2.636, "close": 2.643, "volume": 28075.0, "close_time": 1762275599999, "quote_volume": 75285.0985, "trades": 1096, "taker_buy_base": 12178.0, "taker_buy_quote": 32661.5332 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.641, "high": 2.663, "low": 2.563, "close": 2.647, "volume": 65440.2, "close_time": 1762279199999, "quote_volume": 171008.213, "trades": 1989, "taker_buy_base": 20997.7, "taker_buy_quote": 54946.3823 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.639, "high": 2.641, "low": 2.537, "close": 2.616, "volume": 52998.7, "close_time": 1762282799999, "quote_volume": 136912.4846, "trades": 2072, "taker_buy_base": 22624.4, "taker_buy_quote": 58489.334 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.617, "high": 2.631, "low": 2.562, "close": 2.562, "volume": 20830.4, "close_time": 1762286399999, "quote_volume": 54249.1498, "trades": 878, "taker_buy_base": 11994.0, "taker_buy_quote": 31278.349 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.564, "high": 2.621, "low": 2.461, "close": 2.585, "volume": 126444.2, "close_time": 1762289999999, "quote_volume": 319328.9638, "trades": 2280, "taker_buy_base": 72396.9, "taker_buy_quote": 182465.9815 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.588, "high": 2.595, "low": 2.46, "close": 2.574, "volume": 62688.4, "close_time": 1762293599999, "quote_volume": 158374.6245, "trades": 1418, "taker_buy_base": 29127.7, "taker_buy_quote": 73507.1019 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.569, "high": 2.651, "low": 2.567, "close": 2.626, "volume": 37365.8, "close_time": 1762297199999, "quote_volume": 97994.9824, "trades": 782, "taker_buy_base": 18062.9, "taker_buy_quote": 47312.8088 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.626, "high": 2.649, "low": 2.618, "close": 2.63, "volume": 12448.6, "close_time": 1762300799999, "quote_volume": 32752.1846, "trades": 371, "taker_buy_base": 7545.4, "taker_buy_quote": 19852.9299 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.629, "high": 2.651, "low": 2.583, "close": 2.592, "volume": 32681.5, "close_time": 1762304399999, "quote_volume": 85284.8822, "trades": 883, "taker_buy_base": 16333.4, "taker_buy_quote": 42671.1748 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.592, "high": 2.602, "low": 2.5, "close": 2.587, "volume": 47440.9, "close_time": 1762307999999, "quote_volume": 120836.6569, "trades": 1583, "taker_buy_base": 23340.4, "taker_buy_quote": 59405.9323 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.59, "high": 2.686, "low": 2.59, "close": 2.683, "volume": 49924.2, "close_time": 1762311599999, "quote_volume": 132294.0089, "trades": 1381, "taker_buy_base": 21422.7, "taker_buy_quote": 56626.872 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.685, "high": 2.687, "low": 2.643, "close": 2.649, "volume": 54894.3, "close_time": 1762315199999, "quote_volume": 146149.2676, "trades": 1005, "taker_buy_base": 9727.5, "taker_buy_quote": 25899.872 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.649, "high": 2.668, "low": 2.63, "close": 2.65, "volume": 27366.1, "close_time": 1762318799999, "quote_volume": 72474.7946, "trades": 686, "taker_buy_base": 16620.5, "taker_buy_quote": 44043.785 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.651, "high": 2.681, "low": 2.648, "close": 2.676, "volume": 29576.2, "close_time": 1762322399999, "quote_volume": 78866.4656, "trades": 747, "taker_buy_base": 19380.1, "taker_buy_quote": 51681.7256 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.675, "high": 2.684, "low": 2.661, "close": 2.684, "volume": 9068.8, "close_time": 1762325999999, "quote_volume": 24230.6403, "trades": 307, "taker_buy_base": 4565.3, "taker_buy_quote": 12203.2158 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.684, "high": 2.691, "low": 2.657, "close": 2.682, "volume": 9346.2, "close_time": 1762329599999, "quote_volume": 24980.1913, "trades": 301, "taker_buy_base": 6990.2, "taker_buy_quote": 18676.092 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.679, "high": 2.679, "low": 2.594, "close": 2.617, "volume": 41939.0, "close_time": 1762333199999, "quote_volume": 109903.3706, "trades": 1091, "taker_buy_base": 12645.4, "taker_buy_quote": 33080.0933 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.61, "high": 2.64, "low": 2.605, "close": 2.62, "volume": 9318.3, "close_time": 1762336799999, "quote_volume": 24428.8194, "trades": 553, "taker_buy_base": 5290.3, "taker_buy_quote": 13867.4367 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.619, "high": 2.626, "low": 2.587, "close": 2.59, "volume": 12162.1, "close_time": 1762340399999, "quote_volume": 31733.0352, "trades": 578, "taker_buy_base": 4502.6, "taker_buy_quote": 11776.2047 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.588, "high": 2.643, "low": 2.588, "close": 2.639, "volume": 18295.9, "close_time": 1762343999999, "quote_volume": 47910.0806, "trades": 699, "taker_buy_base": 10979.3, "taker_buy_quote": 28749.4375 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.64, "high": 2.687, "low": 2.634, "close": 2.684, "volume": 13590.2, "close_time": 1762347599999, "quote_volume": 36119.8108, "trades": 493, "taker_buy_base": 10371.0, "taker_buy_quote": 27568.746 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.682, "high": 2.712, "low": 2.665, "close": 2.699, "volume": 35907.1, "close_time": 1762351199999, "quote_volume": 96445.1937, "trades": 922, "taker_buy_base": 16993.7, "taker_buy_quote": 45679.7865 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.698, "high": 2.715, "low": 2.663, "close": 2.705, "volume": 16045.5, "close_time": 1762354799999, "quote_volume": 43211.1144, "trades": 852, "taker_buy_base": 10230.3, "taker_buy_quote": 27575.4302 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.706, "high": 2.724, "low": 2.69, "close": 2.718, "volume": 40430.8, "close_time": 1762358399999, "quote_volume": 109357.0947, "trades": 1241, "taker_buy_base": 7324.9, "taker_buy_quote": 19811.9468 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.722, "high": 2.742, "low": 2.692, "close": 2.742, "volume": 40898.0, "close_time": 1762361999999, "quote_volume": 111075.3254, "trades": 946, "taker_buy_base": 29813.8, "taker_buy_quote": 80967.6545 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.738, "high": 2.746, "low": 2.718, "close": 2.732, "volume": 19595.2, "close_time": 1762365599999, "quote_volume": 53649.5535, "trades": 493, "taker_buy_base": 12966.3, "taker_buy_quote": 35520.615 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.732, "high": 2.752, "low": 2.724, "close": 2.744, "volume": 3329.2, "close_time": 1762369199999, "quote_volume": 9119.5597, "trades": 187, "taker_buy_base": 2005.9, "taker_buy_quote": 5495.7845 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.742, "high": 2.742, "low": 2.723, "close": 2.725, "volume": 14146.8, "close_time": 1762372799999, "quote_volume": 38667.7293, "trades": 336, "taker_buy_base": 3278.4, "taker_buy_quote": 8970.7541 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.724, "high": 2.739, "low": 2.711, "close": 2.718, "volume": 11370.8, "close_time": 1762376399999, "quote_volume": 30961.4795, "trades": 245, "taker_buy_base": 7472.7, "taker_buy_quote": 20352.8995 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.713, "high": 2.714, "low": 2.695, "close": 2.703, "volume": 9904.9, "close_time": 1762379999999, "quote_volume": 26774.3334, "trades": 333, "taker_buy_base": 6503.4, "taker_buy_quote": 17575.7163 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.703, "high": 2.725, "low": 2.7, "close": 2.725, "volume": 2656.7, "close_time": 1762383599999, "quote_volume": 7198.0214, "trades": 132, "taker_buy_base": 1470.9, "taker_buy_quote": 3987.1071 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.722, "high": 2.739, "low": 2.718, "close": 2.726, "volume": 7614.8, "close_time": 1762387199999, "quote_volume": 20791.4244, "trades": 192, "taker_buy_base": 4618.1, "taker_buy_quote": 12606.4099 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.723, "high": 2.723, "low": 2.695, "close": 2.712, "volume": 7074.3, "close_time": 1762390799999, "quote_volume": 19151.336, "trades": 305, "taker_buy_base": 1453.2, "taker_buy_quote": 3934.9015 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.711, "high": 2.711, "low": 2.67, "close": 2.7, "volume": 10608.8, "close_time": 1762394399999, "quote_volume": 28527.4561, "trades": 560, "taker_buy_base": 3393.5, "taker_buy_quote": 9123.5052 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.701, "high": 2.722, "low": 2.679, "close": 2.702, "volume": 21745.0, "close_time": 1762397999999, "quote_volume": 58484.1539, "trades": 580, "taker_buy_base": 5754.0, "taker_buy_quote": 15509.2528 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.704, "high": 2.716, "low": 2.701, "close": 2.706, "volume": 6573.2, "close_time": 1762401599999, "quote_volume": 17796.4171, "trades": 346, "taker_buy_base": 4886.5, "taker_buy_quote": 13231.3396 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.707, "high": 2.719, "low": 2.7, "close": 2.711, "volume": 6369.0, "close_time": 1762405199999, "quote_volume": 17246.2032, "trades": 216, "taker_buy_base": 4656.1, "taker_buy_quote": 12609.7915 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.711, "high": 2.711, "low": 2.655, "close": 2.66, "volume": 7376.3, "close_time": 1762408799999, "quote_volume": 19751.297, "trades": 425, "taker_buy_base": 4203.9, "taker_buy_quote": 11277.4238 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.661, "high": 2.684, "low": 2.657, "close": 2.662, "volume": 5892.5, "close_time": 1762412399999, "quote_volume": 15732.867, "trades": 277, "taker_buy_base": 3308.2, "taker_buy_quote": 8836.7372 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.668, "high": 2.684, "low": 2.656, "close": 2.669, "volume": 7971.1, "close_time": 1762415999999, "quote_volume": 21275.6513, "trades": 334, "taker_buy_base": 4439.3, "taker_buy_quote": 11849.8177 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.665, "high": 2.683, "low": 2.662, "close": 2.667, "volume": 3589.2, "close_time": 1762419599999, "quote_volume": 9592.8132, "trades": 292, "taker_buy_base": 1947.9, "taker_buy_quote": 5203.8413 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.673, "high": 2.685, "low": 2.664, "close": 2.671, "volume": 14771.3, "close_time": 1762423199999, "quote_volume": 39501.2083, "trades": 427, "taker_buy_base": 6127.4, "taker_buy_quote": 16388.2854 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.667, "high": 2.686, "low": 2.648, "close": 2.673, "volume": 11362.5, "close_time": 1762426799999, "quote_volume": 30320.4955, "trades": 428, "taker_buy_base": 7014.6, "taker_buy_quote": 18730.2566 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.67, "high": 2.672, "low": 2.656, "close": 2.665, "volume": 7400.5, "close_time": 1762430399999, "quote_volume": 19720.854, "trades": 425, "taker_buy_base": 4715.4, "taker_buy_quote": 12569.0903 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.665, "high": 2.67, "low": 2.623, "close": 2.632, "volume": 19070.5, "close_time": 1762433999999, "quote_volume": 50422.4861, "trades": 447, "taker_buy_base": 10115.2, "taker_buy_quote": 26756.8494 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.628, "high": 2.676, "low": 2.628, "close": 2.658, "volume": 15379.1, "close_time": 1762437599999, "quote_volume": 40915.1016, "trades": 700, "taker_buy_base": 7847.4, "taker_buy_quote": 20875.8033 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.661, "high": 2.666, "low": 2.601, "close": 2.604, "volume": 25298.9, "close_time": 1762441199999, "quote_volume": 66467.9345, "trades": 972, "taker_buy_base": 11857.2, "taker_buy_quote": 31217.2223 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.604, "high": 2.628, "low": 2.558, "close": 2.565, "volume": 34714.4, "close_time": 1762444799999, "quote_volume": 90000.4264, "trades": 1278, "taker_buy_base": 19097.6, "taker_buy_quote": 49565.8992 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.567, "high": 2.585, "low": 2.533, "close": 2.555, "volume": 35766.9, "close_time": 1762448399999, "quote_volume": 91559.9838, "trades": 1253, "taker_buy_base": 15705.8, "taker_buy_quote": 40229.192 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.559, "high": 2.611, "low": 2.557, "close": 2.607, "volume": 10844.5, "close_time": 1762451999999, "quote_volume": 27975.3377, "trades": 621, "taker_buy_base": 5705.2, "taker_buy_quote": 14717.6767 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.604, "high": 2.637, "low": 2.569, "close": 2.613, "volume": 11421.7, "close_time": 1762455599999, "quote_volume": 29727.9089, "trades": 616, "taker_buy_base": 5454.3, "taker_buy_quote": 14196.4713 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.613, "high": 2.623, "low": 2.588, "close": 2.606, "volume": 7361.5, "close_time": 1762459199999, "quote_volume": 19209.6058, "trades": 593, "taker_buy_base": 3392.6, "taker_buy_quote": 8853.8137 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.604, "high": 2.618, "low": 2.575, "close": 2.586, "volume": 12326.6, "close_time": 1762462799999, "quote_volume": 32022.4741, "trades": 1047, "taker_buy_base": 8952.6, "taker_buy_quote": 23255.8179 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.588, "high": 2.632, "low": 2.575, "close": 2.632, "volume": 10960.7, "close_time": 1762466399999, "quote_volume": 28568.5283, "trades": 440, "taker_buy_base": 5236.0, "taker_buy_quote": 13619.0765 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.629, "high": 2.631, "low": 2.581, "close": 2.603, "volume": 6083.2, "close_time": 1762469999999, "quote_volume": 15867.4996, "trades": 309, "taker_buy_base": 2365.1, "taker_buy_quote": 6158.9916 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.604, "high": 2.604, "low": 2.575, "close": 2.594, "volume": 9764.6, "close_time": 1762473599999, "quote_volume": 25227.4983, "trades": 387, "taker_buy_base": 5217.1, "taker_buy_quote": 13482.0502 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.595, "high": 2.623, "low": 2.59, "close": 2.617, "volume": 6859.0, "close_time": 1762477199999, "quote_volume": 17895.8949, "trades": 422, "taker_buy_base": 3735.7, "taker_buy_quote": 9748.1664 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.617, "high": 2.628, "low": 2.567, "close": 2.603, "volume": 26067.5, "close_time": 1762480799999, "quote_volume": 67572.702, "trades": 1357, "taker_buy_base": 12537.6, "taker_buy_quote": 32537.7348 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.605, "high": 2.629, "low": 2.587, "close": 2.628, "volume": 10708.1, "close_time": 1762484399999, "quote_volume": 27895.4405, "trades": 772, "taker_buy_base": 4104.4, "taker_buy_quote": 10699.4958 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.626, "high": 2.643, "low": 2.609, "close": 2.611, "volume": 12436.1, "close_time": 1762487999999, "quote_volume": 32675.8314, "trades": 490, "taker_buy_base": 4123.0, "taker_buy_quote": 10846.6535 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.611, "high": 2.614, "low": 2.585, "close": 2.608, "volume": 5680.4, "close_time": 1762491599999, "quote_volume": 14776.501, "trades": 379, "taker_buy_base": 2421.6, "taker_buy_quote": 6299.6631 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.608, "high": 2.635, "low": 2.608, "close": 2.635, "volume": 6294.4, "close_time": 1762495199999, "quote_volume": 16503.3936, "trades": 361, "taker_buy_base": 3504.3, "taker_buy_quote": 9189.8409 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.635, "high": 2.651, "low": 2.621, "close": 2.622, "volume": 15506.0, "close_time": 1762498799999, "quote_volume": 40838.0201, "trades": 385, "taker_buy_base": 5211.6, "taker_buy_quote": 13742.7741 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.621, "high": 2.658, "low": 2.621, "close": 2.658, "volume": 6982.0, "close_time": 1762502399999, "quote_volume": 18417.4013, "trades": 359, "taker_buy_base": 3977.0, "taker_buy_quote": 10498.5392 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.659, "high": 2.693, "low": 2.657, "close": 2.678, "volume": 21767.8, "close_time": 1762505999999, "quote_volume": 58231.8226, "trades": 726, "taker_buy_base": 12977.5, "taker_buy_quote": 34712.9987 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.678, "high": 2.678, "low": 2.606, "close": 2.632, "volume": 13129.9, "close_time": 1762509599999, "quote_volume": 34642.5279, "trades": 515, "taker_buy_base": 4593.1, "taker_buy_quote": 12095.4358 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.629, "high": 2.656, "low": 2.609, "close": 2.623, "volume": 8993.4, "close_time": 1762513199999, "quote_volume": 23664.4096, "trades": 440, "taker_buy_base": 4100.1, "taker_buy_quote": 10778.3654 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.623, "high": 2.623, "low": 2.549, "close": 2.567, "volume": 48441.5, "close_time": 1762516799999, "quote_volume": 124900.8981, "trades": 1500, "taker_buy_base": 22327.9, "taker_buy_quote": 57595.3947 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.568, "high": 2.58, "low": 2.502, "close": 2.517, "volume": 24668.2, "close_time": 1762520399999, "quote_volume": 62326.9358, "trades": 721, "taker_buy_base": 12451.5, "taker_buy_quote": 31482.1572 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.519, "high": 2.563, "low": 2.508, "close": 2.563, "volume": 27950.2, "close_time": 1762523999999, "quote_volume": 71061.157, "trades": 992, "taker_buy_base": 19800.4, "taker_buy_quote": 50341.5121 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.561, "high": 2.659, "low": 2.519, "close": 2.637, "volume": 41300.8, "close_time": 1762527599999, "quote_volume": 106892.5337, "trades": 1744, "taker_buy_base": 19791.9, "taker_buy_quote": 51316.8355 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.638, "high": 2.725, "low": 2.62, "close": 2.711, "volume": 105499.5, "close_time": 1762531199999, "quote_volume": 283039.745, "trades": 2567, "taker_buy_base": 58174.8, "taker_buy_quote": 156218.0409 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.71, "high": 2.784, "low": 2.701, "close": 2.769, "volume": 69423.0, "close_time": 1762534799999, "quote_volume": 191172.1549, "trades": 2124, "taker_buy_base": 23858.2, "taker_buy_quote": 65785.0382 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.768, "high": 2.85, "low": 2.754, "close": 2.816, "volume": 50127.8, "close_time": 1762538399999, "quote_volume": 140171.8785, "trades": 1607, "taker_buy_base": 33621.1, "taker_buy_quote": 93802.5391 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.818, "high": 2.851, "low": 2.812, "close": 2.818, "volume": 25968.6, "close_time": 1762541999999, "quote_volume": 73456.5266, "trades": 1134, "taker_buy_base": 14093.2, "taker_buy_quote": 39879.2664 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.816, "high": 2.848, "low": 2.808, "close": 2.827, "volume": 14365.2, "close_time": 1762545599999, "quote_volume": 40612.0407, "trades": 845, "taker_buy_base": 7098.7, "taker_buy_quote": 20066.5383 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.828, "high": 2.844, "low": 2.81, "close": 2.824, "volume": 23781.3, "close_time": 1762549199999, "quote_volume": 67245.2918, "trades": 626, "taker_buy_base": 11172.1, "taker_buy_quote": 31597.9322 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.824, "high": 2.838, "low": 2.819, "close": 2.826, "volume": 19865.3, "close_time": 1762552799999, "quote_volume": 56165.0384, "trades": 612, "taker_buy_base": 9007.8, "taker_buy_quote": 25495.3543 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.828, "high": 2.845, "low": 2.816, "close": 2.84, "volume": 11547.3, "close_time": 1762556399999, "quote_volume": 32670.4747, "trades": 388, "taker_buy_base": 8602.8, "taker_buy_quote": 24339.5666 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.84, "high": 2.84, "low": 2.773, "close": 2.775, "volume": 13637.3, "close_time": 1762559999999, "quote_volume": 38145.2678, "trades": 456, "taker_buy_base": 5310.8, "taker_buy_quote": 14843.7786 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.775, "high": 2.807, "low": 2.724, "close": 2.727, "volume": 14003.4, "close_time": 1762563599999, "quote_volume": 38759.0551, "trades": 671, "taker_buy_base": 4575.3, "taker_buy_quote": 12665.6597 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.727, "high": 2.777, "low": 2.727, "close": 2.769, "volume": 11708.0, "close_time": 1762567199999, "quote_volume": 32311.0375, "trades": 897, "taker_buy_base": 5683.6, "taker_buy_quote": 15675.0815 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.769, "high": 2.813, "low": 2.769, "close": 2.78, "volume": 13552.3, "close_time": 1762570799999, "quote_volume": 37875.3787, "trades": 617, "taker_buy_base": 7463.3, "taker_buy_quote": 20854.3317 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.776, "high": 2.799, "low": 2.755, "close": 2.756, "volume": 9757.5, "close_time": 1762574399999, "quote_volume": 27154.4936, "trades": 589, "taker_buy_base": 6431.6, "taker_buy_quote": 17892.2443 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.755, "high": 2.778, "low": 2.746, "close": 2.751, "volume": 16523.8, "close_time": 1762577999999, "quote_volume": 45579.8022, "trades": 576, "taker_buy_base": 8355.8, "taker_buy_quote": 23039.3069 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.752, "high": 2.758, "low": 2.685, "close": 2.687, "volume": 16418.1, "close_time": 1762581599999, "quote_volume": 44656.3857, "trades": 607, "taker_buy_base": 6303.5, "taker_buy_quote": 17149.6886 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.689, "high": 2.729, "low": 2.668, "close": 2.718, "volume": 20297.9, "close_time": 1762585199999, "quote_volume": 54760.9815, "trades": 727, "taker_buy_base": 10909.5, "taker_buy_quote": 29441.2218 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.72, "high": 2.738, "low": 2.695, "close": 2.733, "volume": 9831.9, "close_time": 1762588799999, "quote_volume": 26740.7934, "trades": 588, "taker_buy_base": 6202.2, "taker_buy_quote": 16863.0167 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.734, "high": 2.765, "low": 2.712, "close": 2.752, "volume": 25986.2, "close_time": 1762592399999, "quote_volume": 71358.7674, "trades": 1064, "taker_buy_base": 16901.5, "taker_buy_quote": 46419.3508 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.751, "high": 2.757, "low": 2.721, "close": 2.731, "volume": 6944.8, "close_time": 1762595999999, "quote_volume": 19016.9295, "trades": 600, "taker_buy_base": 2043.7, "taker_buy_quote": 5592.058 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.729, "high": 2.774, "low": 2.728, "close": 2.772, "volume": 13531.2, "close_time": 1762599599999, "quote_volume": 37235.4382, "trades": 642, "taker_buy_base": 7563.8, "taker_buy_quote": 20801.1173 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.771, "high": 2.804, "low": 2.768, "close": 2.776, "volume": 26804.6, "close_time": 1762603199999, "quote_volume": 74673.2934, "trades": 1070, "taker_buy_base": 12216.9, "taker_buy_quote": 34053.6169 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.775, "high": 2.854, "low": 2.772, "close": 2.807, "volume": 33920.7, "close_time": 1762606799999, "quote_volume": 95516.1393, "trades": 1115, "taker_buy_base": 15653.6, "taker_buy_quote": 44104.0808 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.809, "high": 2.809, "low": 2.742, "close": 2.742, "volume": 26230.4, "close_time": 1762610399999, "quote_volume": 72638.6398, "trades": 827, "taker_buy_base": 7765.5, "taker_buy_quote": 21551.3188 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.744, "high": 2.766, "low": 2.716, "close": 2.757, "volume": 12990.9, "close_time": 1762613999999, "quote_volume": 35581.9576, "trades": 599, "taker_buy_base": 8651.8, "taker_buy_quote": 23697.6183 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.761, "high": 2.768, "low": 2.706, "close": 2.719, "volume": 13865.1, "close_time": 1762617599999, "quote_volume": 37808.9323, "trades": 918, "taker_buy_base": 7408.7, "taker_buy_quote": 20197.701 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.72, "high": 2.745, "low": 2.697, "close": 2.728, "volume": 14691.9, "close_time": 1762621199999, "quote_volume": 39934.4358, "trades": 647, "taker_buy_base": 8501.4, "taker_buy_quote": 23130.2788 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.728, "high": 2.747, "low": 2.714, "close": 2.739, "volume": 11680.3, "close_time": 1762624799999, "quote_volume": 31873.1563, "trades": 462, "taker_buy_base": 4818.5, "taker_buy_quote": 13174.0531 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.739, "high": 2.762, "low": 2.73, "close": 2.756, "volume": 4016.5, "close_time": 1762628399999, "quote_volume": 11020.7965, "trades": 317, "taker_buy_base": 2615.7, "taker_buy_quote": 7179.0243 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.755, "high": 2.755, "low": 2.71, "close": 2.734, "volume": 9692.0, "close_time": 1762631999999, "quote_volume": 26410.3885, "trades": 482, "taker_buy_base": 6080.7, "taker_buy_quote": 16578.2151 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.732, "high": 2.749, "low": 2.723, "close": 2.738, "volume": 6240.6, "close_time": 1762635599999, "quote_volume": 17071.0083, "trades": 306, "taker_buy_base": 3196.7, "taker_buy_quote": 8743.351 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.74, "high": 2.762, "low": 2.74, "close": 2.759, "volume": 5912.2, "close_time": 1762639199999, "quote_volume": 16271.7336, "trades": 352, "taker_buy_base": 4040.0, "taker_buy_quote": 11118.1479 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.759, "high": 2.774, "low": 2.754, "close": 2.772, "volume": 14042.8, "close_time": 1762642799999, "quote_volume": 38855.8424, "trades": 222, "taker_buy_base": 11738.4, "taker_buy_quote": 32480.959 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.772, "high": 2.776, "low": 2.766, "close": 2.769, "volume": 2665.3, "close_time": 1762646399999, "quote_volume": 7387.7079, "trades": 114, "taker_buy_base": 818.2, "taker_buy_quote": 2267.7528 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.77, "high": 2.77, "low": 2.741, "close": 2.742, "volume": 3445.9, "close_time": 1762649999999, "quote_volume": 9487.6826, "trades": 193, "taker_buy_base": 1287.9, "taker_buy_quote": 3543.8702 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.744, "high": 2.767, "low": 2.738, "close": 2.746, "volume": 5352.5, "close_time": 1762653599999, "quote_volume": 14727.2833, "trades": 194, "taker_buy_base": 1212.3, "taker_buy_quote": 3337.4196 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.741, "high": 2.744, "low": 2.667, "close": 2.673, "volume": 22895.1, "close_time": 1762657199999, "quote_volume": 61609.2499, "trades": 329, "taker_buy_base": 9241.0, "taker_buy_quote": 24928.974 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.673, "high": 2.681, "low": 2.655, "close": 2.679, "volume": 5403.6, "close_time": 1762660799999, "quote_volume": 14428.4441, "trades": 281, "taker_buy_base": 1873.8, "taker_buy_quote": 5004.219 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.677, "high": 2.689, "low": 2.667, "close": 2.677, "volume": 2403.6, "close_time": 1762664399999, "quote_volume": 6436.9918, "trades": 48, "taker_buy_base": 2180.7, "taker_buy_quote": 5841.6254 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.67, "high": 2.687, "low": 2.668, "close": 2.684, "volume": 2051.1, "close_time": 1762667999999, "quote_volume": 5492.9494, "trades": 57, "taker_buy_base": 1804.8, "taker_buy_quote": 4831.7002 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.686, "high": 2.699, "low": 2.675, "close": 2.675, "volume": 3583.2, "close_time": 1762671599999, "quote_volume": 9614.876, "trades": 78, "taker_buy_base": 549.9, "taker_buy_quote": 1474.8434 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.681, "high": 2.74, "low": 2.68, "close": 2.736, "volume": 4258.7, "close_time": 1762675199999, "quote_volume": 11574.3317, "trades": 200, "taker_buy_base": 2584.3, "taker_buy_quote": 7021.7118 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.736, "high": 2.736, "low": 2.698, "close": 2.703, "volume": 7387.1, "close_time": 1762678799999, "quote_volume": 20009.8241, "trades": 164, "taker_buy_base": 1988.2, "taker_buy_quote": 5389.5058 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.704, "high": 2.716, "low": 2.669, "close": 2.669, "volume": 9970.4, "close_time": 1762682399999, "quote_volume": 26886.3042, "trades": 213, "taker_buy_base": 3321.3, "taker_buy_quote": 8947.9728 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.665, "high": 2.706, "low": 2.66, "close": 2.705, "volume": 7724.3, "close_time": 1762685999999, "quote_volume": 20691.1589, "trades": 115, "taker_buy_base": 3349.1, "taker_buy_quote": 9003.2278 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.711, "high": 2.731, "low": 2.701, "close": 2.703, "volume": 4233.8, "close_time": 1762689599999, "quote_volume": 11507.2799, "trades": 60, "taker_buy_base": 2272.5, "taker_buy_quote": 6175.208 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.704, "high": 2.742, "low": 2.7, "close": 2.738, "volume": 17777.1, "close_time": 1762693199999, "quote_volume": 48423.6702, "trades": 331, "taker_buy_base": 8824.2, "taker_buy_quote": 24022.0877 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.737, "high": 2.745, "low": 2.722, "close": 2.727, "volume": 30993.9, "close_time": 1762696799999, "quote_volume": 84717.415, "trades": 412, "taker_buy_base": 10901.3, "taker_buy_quote": 29820.366 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.728, "high": 2.8, "low": 2.713, "close": 2.747, "volume": 27424.6, "close_time": 1762700399999, "quote_volume": 75841.3511, "trades": 439, "taker_buy_base": 19891.2, "taker_buy_quote": 55002.4415 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.749, "high": 2.796, "low": 2.748, "close": 2.776, "volume": 11677.8, "close_time": 1762703999999, "quote_volume": 32493.6011, "trades": 327, "taker_buy_base": 4661.6, "taker_buy_quote": 12983.3565 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.776, "high": 2.805, "low": 2.765, "close": 2.798, "volume": 7738.0, "close_time": 1762707599999, "quote_volume": 21557.0256, "trades": 218, "taker_buy_base": 4311.7, "taker_buy_quote": 12015.7131 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.799, "high": 2.8, "low": 2.767, "close": 2.774, "volume": 14393.2, "close_time": 1762711199999, "quote_volume": 39967.5992, "trades": 261, "taker_buy_base": 5361.4, "taker_buy_quote": 14888.7708 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.773, "high": 2.805, "low": 2.765, "close": 2.804, "volume": 7892.3, "close_time": 1762714799999, "quote_volume": 22006.064, "trades": 139, "taker_buy_base": 5517.9, "taker_buy_quote": 15410.2022 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.805, "high": 2.822, "low": 2.788, "close": 2.819, "volume": 11501.6, "close_time": 1762718399999, "quote_volume": 32221.32, "trades": 258, "taker_buy_base": 3176.7, "taker_buy_quote": 8902.0761 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.82, "high": 2.833, "low": 2.801, "close": 2.803, "volume": 15794.4, "close_time": 1762721999999, "quote_volume": 44566.6573, "trades": 301, "taker_buy_base": 7808.5, "taker_buy_quote": 22072.9195 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.805, "high": 2.81, "low": 2.792, "close": 2.796, "volume": 6894.8, "close_time": 1762725599999, "quote_volume": 19306.2922, "trades": 265, "taker_buy_base": 4443.5, "taker_buy_quote": 12444.7359 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.799, "high": 2.802, "low": 2.774, "close": 2.794, "volume": 7691.2, "close_time": 1762729199999, "quote_volume": 21443.2739, "trades": 141, "taker_buy_base": 4378.7, "taker_buy_quote": 12197.5897 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.799, "high": 2.824, "low": 2.789, "close": 2.802, "volume": 13916.4, "close_time": 1762732799999, "quote_volume": 39001.4921, "trades": 522, "taker_buy_base": 6268.3, "taker_buy_quote": 17572.2159 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.801, "high": 2.873, "low": 2.776, "close": 2.846, "volume": 19782.3, "close_time": 1762736399999, "quote_volume": 55820.9088, "trades": 787, "taker_buy_base": 7751.5, "taker_buy_quote": 21936.5186 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.846, "high": 2.862, "low": 2.829, "close": 2.843, "volume": 12711.7, "close_time": 1762739999999, "quote_volume": 36209.3681, "trades": 565, "taker_buy_base": 7768.0, "taker_buy_quote": 22127.2617 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.843, "high": 2.863, "low": 2.835, "close": 2.86, "volume": 10563.0, "close_time": 1762743599999, "quote_volume": 30145.1314, "trades": 488, "taker_buy_base": 5631.4, "taker_buy_quote": 16080.1438 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.865, "high": 2.879, "low": 2.857, "close": 2.86, "volume": 1978.3, "close_time": 1762747199999, "quote_volume": 5673.2615, "trades": 311, "taker_buy_base": 651.2, "taker_buy_quote": 1865.9753 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.86, "high": 2.886, "low": 2.86, "close": 2.883, "volume": 6871.4, "close_time": 1762750799999, "quote_volume": 19744.9141, "trades": 316, "taker_buy_base": 4205.1, "taker_buy_quote": 12083.3031 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.883, "high": 2.887, "low": 2.846, "close": 2.883, "volume": 11796.0, "close_time": 1762754399999, "quote_volume": 33848.5234, "trades": 488, "taker_buy_base": 6181.7, "taker_buy_quote": 17735.7334 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.883, "high": 2.889, "low": 2.866, "close": 2.866, "volume": 10064.5, "close_time": 1762757999999, "quote_volume": 28960.0302, "trades": 399, "taker_buy_base": 4766.1, "taker_buy_quote": 13727.9542 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.867, "high": 2.886, "low": 2.861, "close": 2.868, "volume": 7831.2, "close_time": 1762761599999, "quote_volume": 22486.5436, "trades": 223, "taker_buy_base": 4068.0, "taker_buy_quote": 11681.172 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.866, "high": 2.87, "low": 2.808, "close": 2.854, "volume": 26561.7, "close_time": 1762765199999, "quote_volume": 75284.1572, "trades": 748, "taker_buy_base": 12058.7, "taker_buy_quote": 34156.8696 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.853, "high": 2.906, "low": 2.853, "close": 2.894, "volume": 20558.8, "close_time": 1762768799999, "quote_volume": 59192.8729, "trades": 781, "taker_buy_base": 8366.5, "taker_buy_quote": 24092.8323 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.899, "high": 2.905, "low": 2.867, "close": 2.881, "volume": 12014.2, "close_time": 1762772399999, "quote_volume": 34642.977, "trades": 606, "taker_buy_base": 4438.6, "taker_buy_quote": 12812.6999 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.88, "high": 2.9, "low": 2.872, "close": 2.887, "volume": 12696.5, "close_time": 1762775999999, "quote_volume": 36642.7037, "trades": 328, "taker_buy_base": 3549.9, "taker_buy_quote": 10261.099 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.889, "high": 2.889, "low": 2.867, "close": 2.877, "volume": 10187.1, "close_time": 1762779599999, "quote_volume": 29311.2157, "trades": 620, "taker_buy_base": 5523.8, "taker_buy_quote": 15894.4029 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.875, "high": 2.902, "low": 2.871, "close": 2.899, "volume": 11200.3, "close_time": 1762783199999, "quote_volume": 32396.2753, "trades": 671, "taker_buy_base": 6451.9, "taker_buy_quote": 18655.1825 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.899, "high": 2.899, "low": 2.799, "close": 2.824, "volume": 34379.9, "close_time": 1762786799999, "quote_volume": 97536.6162, "trades": 1173, "taker_buy_base": 17202.8, "taker_buy_quote": 48605.6413 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.824, "high": 2.861, "low": 2.81, "close": 2.822, "volume": 19500.8, "close_time": 1762790399999, "quote_volume": 55199.0766, "trades": 775, "taker_buy_base": 7846.3, "taker_buy_quote": 22223.0602 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.82, "high": 2.821, "low": 2.778, "close": 2.792, "volume": 20712.2, "close_time": 1762793999999, "quote_volume": 58075.2847, "trades": 980, "taker_buy_base": 9688.2, "taker_buy_quote": 27146.5165 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.791, "high": 2.829, "low": 2.788, "close": 2.817, "volume": 5180.4, "close_time": 1762797599999, "quote_volume": 14555.1301, "trades": 455, "taker_buy_base": 3117.3, "taker_buy_quote": 8763.4888 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.824, "high": 2.84, "low": 2.814, "close": 2.816, "volume": 5493.4, "close_time": 1762801199999, "quote_volume": 15535.0437, "trades": 335, "taker_buy_base": 3152.9, "taker_buy_quote": 8911.1948 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.817, "high": 2.88, "low": 2.817, "close": 2.858, "volume": 7889.1, "close_time": 1762804799999, "quote_volume": 22470.3633, "trades": 478, "taker_buy_base": 4200.0, "taker_buy_quote": 11942.7729 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.862, "high": 2.894, "low": 2.845, "close": 2.862, "volume": 41644.0, "close_time": 1762808399999, "quote_volume": 119101.9685, "trades": 1008, "taker_buy_base": 11850.5, "taker_buy_quote": 33925.4505 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.862, "high": 2.869, "low": 2.837, "close": 2.863, "volume": 30814.5, "close_time": 1762811999999, "quote_volume": 87917.2404, "trades": 725, "taker_buy_base": 8941.5, "taker_buy_quote": 25552.9411 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.866, "high": 2.961, "low": 2.849, "close": 2.96, "volume": 34211.1, "close_time": 1762815599999, "quote_volume": 99451.7651, "trades": 657, "taker_buy_base": 23067.3, "taker_buy_quote": 66989.3945 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.96, "high": 2.978, "low": 2.907, "close": 2.915, "volume": 20627.2, "close_time": 1762819199999, "quote_volume": 60796.8258, "trades": 508, "taker_buy_base": 9102.7, "taker_buy_quote": 26810.4036 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.942, "low": 2.88, "close": 2.92, "volume": 32731.2, "close_time": 1762822799999, "quote_volume": 95581.5128, "trades": 490, "taker_buy_base": 15824.5, "taker_buy_quote": 46125.811 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.921, "high": 2.985, "low": 2.905, "close": 2.926, "volume": 18693.1, "close_time": 1762826399999, "quote_volume": 55111.7922, "trades": 523, "taker_buy_base": 9372.5, "taker_buy_quote": 27666.4964 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.925, "high": 2.968, "low": 2.897, "close": 2.946, "volume": 5117.3, "close_time": 1762829999999, "quote_volume": 15048.982, "trades": 242, "taker_buy_base": 2860.3, "taker_buy_quote": 8413.1887 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.942, "high": 2.949, "low": 2.916, "close": 2.917, "volume": 17625.8, "close_time": 1762833599999, "quote_volume": 51747.0778, "trades": 290, "taker_buy_base": 4654.7, "taker_buy_quote": 13646.9999 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.916, "high": 2.931, "low": 2.885, "close": 2.885, "volume": 8363.2, "close_time": 1762837199999, "quote_volume": 24316.6144, "trades": 258, "taker_buy_base": 3787.6, "taker_buy_quote": 11006.0699 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.884, "high": 2.885, "low": 2.849, "close": 2.855, "volume": 12605.6, "close_time": 1762840799999, "quote_volume": 36115.7272, "trades": 363, "taker_buy_base": 5801.8, "taker_buy_quote": 16625.3024 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.857, "high": 2.869, "low": 2.834, "close": 2.856, "volume": 15791.1, "close_time": 1762844399999, "quote_volume": 44987.2383, "trades": 408, "taker_buy_base": 9334.5, "taker_buy_quote": 26599.1425 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.853, "high": 2.855, "low": 2.796, "close": 2.803, "volume": 25062.3, "close_time": 1762847999999, "quote_volume": 70565.1531, "trades": 824, "taker_buy_base": 15659.0, "taker_buy_quote": 44020.4713 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.799, "high": 2.821, "low": 2.795, "close": 2.818, "volume": 9367.9, "close_time": 1762851599999, "quote_volume": 26303.9689, "trades": 472, "taker_buy_base": 5674.5, "taker_buy_quote": 15935.6984 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.817, "high": 2.84, "low": 2.806, "close": 2.806, "volume": 11965.5, "close_time": 1762855199999, "quote_volume": 33822.1478, "trades": 365, "taker_buy_base": 5420.3, "taker_buy_quote": 15345.0627 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.801, "high": 2.816, "low": 2.791, "close": 2.801, "volume": 9070.4, "close_time": 1762858799999, "quote_volume": 25422.9399, "trades": 365, "taker_buy_base": 5888.6, "taker_buy_quote": 16499.007 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.805, "high": 2.821, "low": 2.797, "close": 2.814, "volume": 15440.8, "close_time": 1762862399999, "quote_volume": 43448.3589, "trades": 331, "taker_buy_base": 4087.7, "taker_buy_quote": 11500.9834 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.814, "high": 2.829, "low": 2.785, "close": 2.795, "volume": 21744.9, "close_time": 1762865999999, "quote_volume": 60909.9317, "trades": 571, "taker_buy_base": 10027.0, "taker_buy_quote": 28074.8737 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.792, "high": 2.81, "low": 2.778, "close": 2.783, "volume": 14750.7, "close_time": 1762869599999, "quote_volume": 41229.7508, "trades": 589, "taker_buy_base": 9440.0, "taker_buy_quote": 26385.2695 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.783, "high": 2.807, "low": 2.747, "close": 2.807, "volume": 31771.2, "close_time": 1762873199999, "quote_volume": 87896.4365, "trades": 665, "taker_buy_base": 11605.6, "taker_buy_quote": 32121.4977 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.801, "high": 2.801, "low": 2.75, "close": 2.761, "volume": 14104.0, "close_time": 1762876799999, "quote_volume": 39144.4184, "trades": 631, "taker_buy_base": 8228.0, "taker_buy_quote": 22850.5419 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.759, "high": 2.782, "low": 2.744, "close": 2.766, "volume": 19382.5, "close_time": 1762880399999, "quote_volume": 53586.6198, "trades": 356, "taker_buy_base": 3134.9, "taker_buy_quote": 8656.9664 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.766, "high": 2.804, "low": 2.748, "close": 2.772, "volume": 18383.8, "close_time": 1762883999999, "quote_volume": 50941.2428, "trades": 337, "taker_buy_base": 9549.7, "taker_buy_quote": 26455.6904 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.772, "high": 2.779, "low": 2.746, "close": 2.748, "volume": 12720.7, "close_time": 1762887599999, "quote_volume": 35106.1639, "trades": 438, "taker_buy_base": 6980.5, "taker_buy_quote": 19274.0044 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.746, "high": 2.747, "low": 2.71, "close": 2.713, "volume": 23854.1, "close_time": 1762891199999, "quote_volume": 64960.8698, "trades": 499, "taker_buy_base": 9374.7, "taker_buy_quote": 25551.6204 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.713, "high": 2.718, "low": 2.682, "close": 2.686, "volume": 22880.6, "close_time": 1762894799999, "quote_volume": 61812.6262, "trades": 582, "taker_buy_base": 14460.0, "taker_buy_quote": 39096.2828 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.692, "high": 2.703, "low": 2.664, "close": 2.674, "volume": 8401.2, "close_time": 1762898399999, "quote_volume": 22547.7065, "trades": 218, "taker_buy_base": 5005.9, "taker_buy_quote": 13437.3442 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.669, "high": 2.705, "low": 2.661, "close": 2.702, "volume": 7572.1, "close_time": 1762901999999, "quote_volume": 20291.6905, "trades": 258, "taker_buy_base": 3405.0, "taker_buy_quote": 9123.6312 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.702, "high": 2.717, "low": 2.667, "close": 2.672, "volume": 21193.6, "close_time": 1762905599999, "quote_volume": 57097.9263, "trades": 419, "taker_buy_base": 9661.6, "taker_buy_quote": 26017.8148 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.672, "high": 2.687, "low": 2.654, "close": 2.661, "volume": 16510.6, "close_time": 1762909199999, "quote_volume": 44102.4383, "trades": 798, "taker_buy_base": 8114.8, "taker_buy_quote": 21671.995 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.661, "high": 2.708, "low": 2.659, "close": 2.7, "volume": 6962.7, "close_time": 1762912799999, "quote_volume": 18728.8834, "trades": 468, "taker_buy_base": 3463.9, "taker_buy_quote": 9318.9246 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.698, "high": 2.713, "low": 2.679, "close": 2.702, "volume": 7330.0, "close_time": 1762916399999, "quote_volume": 19790.8063, "trades": 411, "taker_buy_base": 3391.7, "taker_buy_quote": 9147.993 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.702, "high": 2.718, "low": 2.698, "close": 2.712, "volume": 4344.6, "close_time": 1762919999999, "quote_volume": 11781.6522, "trades": 278, "taker_buy_base": 1646.5, "taker_buy_quote": 4460.0056 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.714, "high": 2.723, "low": 2.706, "close": 2.716, "volume": 6273.5, "close_time": 1762923599999, "quote_volume": 17027.3209, "trades": 258, "taker_buy_base": 2264.1, "taker_buy_quote": 6143.0544 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.718, "high": 2.732, "low": 2.713, "close": 2.715, "volume": 21289.4, "close_time": 1762927199999, "quote_volume": 57908.7841, "trades": 391, "taker_buy_base": 7249.1, "taker_buy_quote": 19717.9436 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.718, "high": 2.739, "low": 2.717, "close": 2.717, "volume": 9894.6, "close_time": 1762930799999, "quote_volume": 26996.2886, "trades": 305, "taker_buy_base": 8119.5, "taker_buy_quote": 22152.4038 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.716, "high": 2.726, "low": 2.692, "close": 2.694, "volume": 8036.1, "close_time": 1762934399999, "quote_volume": 21768.8851, "trades": 359, "taker_buy_base": 2599.4, "taker_buy_quote": 7038.304 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.697, "high": 2.754, "low": 2.697, "close": 2.741, "volume": 16664.0, "close_time": 1762937999999, "quote_volume": 45541.4677, "trades": 630, "taker_buy_base": 7875.9, "taker_buy_quote": 21474.8858 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.742, "high": 2.766, "low": 2.737, "close": 2.753, "volume": 12471.9, "close_time": 1762941599999, "quote_volume": 34289.2963, "trades": 380, "taker_buy_base": 5041.6, "taker_buy_quote": 13860.4424 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.757, "high": 2.788, "low": 2.757, "close": 2.783, "volume": 5598.3, "close_time": 1762945199999, "quote_volume": 15538.1168, "trades": 223, "taker_buy_base": 3689.1, "taker_buy_quote": 10243.2705 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.789, "high": 2.806, "low": 2.781, "close": 2.783, "volume": 11812.7, "close_time": 1762948799999, "quote_volume": 32976.4725, "trades": 313, "taker_buy_base": 5158.2, "taker_buy_quote": 14428.0701 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.786, "high": 2.796, "low": 2.767, "close": 2.772, "volume": 12735.0, "close_time": 1762952399999, "quote_volume": 35393.1029, "trades": 367, "taker_buy_base": 6662.8, "taker_buy_quote": 18513.4481 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.772, "high": 2.805, "low": 2.76, "close": 2.796, "volume": 9371.8, "close_time": 1762955999999, "quote_volume": 26070.513, "trades": 323, "taker_buy_base": 4126.4, "taker_buy_quote": 11475.9392 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.796, "high": 2.797, "low": 2.696, "close": 2.725, "volume": 77902.0, "close_time": 1762959599999, "quote_volume": 214401.5721, "trades": 978, "taker_buy_base": 15360.9, "taker_buy_quote": 42104.7931 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.726, "high": 2.745, "low": 2.661, "close": 2.672, "volume": 12563.0, "close_time": 1762963199999, "quote_volume": 34001.3771, "trades": 609, "taker_buy_base": 6368.7, "taker_buy_quote": 17247.9257 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.672, "high": 2.677, "low": 2.591, "close": 2.599, "volume": 63471.0, "close_time": 1762966799999, "quote_volume": 166041.8293, "trades": 1448, "taker_buy_base": 25948.6, "taker_buy_quote": 67911.6836 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.599, "high": 2.637, "low": 2.578, "close": 2.617, "volume": 23637.7, "close_time": 1762970399999, "quote_volume": 61487.7887, "trades": 806, "taker_buy_base": 16605.9, "taker_buy_quote": 43217.4995 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.618, "high": 2.628, "low": 2.595, "close": 2.595, "volume": 6350.1, "close_time": 1762973999999, "quote_volume": 16627.1315, "trades": 294, "taker_buy_base": 3586.7, "taker_buy_quote": 9388.1561 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.592, "high": 2.6, "low": 2.567, "close": 2.59, "volume": 12368.3, "close_time": 1762977599999, "quote_volume": 31908.6853, "trades": 506, "taker_buy_base": 5213.4, "taker_buy_quote": 13463.3198 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.587, "high": 2.626, "low": 2.58, "close": 2.613, "volume": 5988.8, "close_time": 1762981199999, "quote_volume": 15604.9349, "trades": 334, "taker_buy_base": 2705.0, "taker_buy_quote": 7032.9032 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.615, "high": 2.63, "low": 2.596, "close": 2.6, "volume": 11265.3, "close_time": 1762984799999, "quote_volume": 29429.7826, "trades": 352, "taker_buy_base": 4200.0, "taker_buy_quote": 10987.5668 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.597, "high": 2.61, "low": 2.587, "close": 2.608, "volume": 9032.5, "close_time": 1762988399999, "quote_volume": 23453.8209, "trades": 188, "taker_buy_base": 5167.5, "taker_buy_quote": 13409.2194 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.604, "high": 2.604, "low": 2.576, "close": 2.582, "volume": 3260.0, "close_time": 1762991999999, "quote_volume": 8423.7418, "trades": 206, "taker_buy_base": 1218.0, "taker_buy_quote": 3147.6938 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.609, "low": 2.578, "close": 2.594, "volume": 5294.4, "close_time": 1762995599999, "quote_volume": 13733.1026, "trades": 291, "taker_buy_base": 3880.0, "taker_buy_quote": 10067.1019 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.598, "high": 2.652, "low": 2.598, "close": 2.629, "volume": 16476.4, "close_time": 1762999199999, "quote_volume": 43410.0627, "trades": 439, "taker_buy_base": 8518.4, "taker_buy_quote": 22412.8004 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.635, "high": 2.651, "low": 2.63, "close": 2.634, "volume": 4084.7, "close_time": 1763002799999, "quote_volume": 10774.5877, "trades": 137, "taker_buy_base": 1751.4, "taker_buy_quote": 4624.4781 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.635, "high": 2.672, "low": 2.591, "close": 2.655, "volume": 7036.9, "close_time": 1763006399999, "quote_volume": 18572.9606, "trades": 365, "taker_buy_base": 4371.5, "taker_buy_quote": 11523.6084 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.651, "high": 2.668, "low": 2.635, "close": 2.66, "volume": 17868.9, "close_time": 1763009999999, "quote_volume": 47347.8236, "trades": 314, "taker_buy_base": 9407.0, "taker_buy_quote": 24919.2016 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.646, "high": 2.697, "low": 2.644, "close": 2.693, "volume": 5923.4, "close_time": 1763013599999, "quote_volume": 15831.7062, "trades": 224, "taker_buy_base": 3739.0, "taker_buy_quote": 10001.2886 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.691, "high": 2.715, "low": 2.681, "close": 2.688, "volume": 25755.8, "close_time": 1763017199999, "quote_volume": 69557.776, "trades": 593, "taker_buy_base": 10170.0, "taker_buy_quote": 27460.5851 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.687, "high": 2.696, "low": 2.668, "close": 2.672, "volume": 5400.5, "close_time": 1763020799999, "quote_volume": 14485.0045, "trades": 193, "taker_buy_base": 2060.5, "taker_buy_quote": 5535.0235 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.673, "high": 2.686, "low": 2.667, "close": 2.668, "volume": 7899.8, "close_time": 1763024399999, "quote_volume": 21128.7526, "trades": 233, "taker_buy_base": 2995.5, "taker_buy_quote": 8021.5872 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.669, "high": 2.671, "low": 2.644, "close": 2.645, "volume": 4537.9, "close_time": 1763027999999, "quote_volume": 12041.5643, "trades": 134, "taker_buy_base": 2171.2, "taker_buy_quote": 5768.6154 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.646, "high": 2.675, "low": 2.646, "close": 2.662, "volume": 8686.0, "close_time": 1763031599999, "quote_volume": 23098.806, "trades": 288, "taker_buy_base": 6435.5, "taker_buy_quote": 17120.7431 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.661, "high": 2.69, "low": 2.659, "close": 2.68, "volume": 9397.3, "close_time": 1763035199999, "quote_volume": 25167.1345, "trades": 238, "taker_buy_base": 5459.5, "taker_buy_quote": 14612.4854 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.683, "high": 2.695, "low": 2.674, "close": 2.686, "volume": 6043.0, "close_time": 1763038799999, "quote_volume": 16219.6772, "trades": 211, "taker_buy_base": 1483.4, "taker_buy_quote": 3985.4395 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.692, "high": 2.692, "low": 2.641, "close": 2.653, "volume": 13492.8, "close_time": 1763042399999, "quote_volume": 35847.4205, "trades": 409, "taker_buy_base": 2795.2, "taker_buy_quote": 7428.1251 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.652, "high": 2.692, "low": 2.611, "close": 2.673, "volume": 25745.2, "close_time": 1763045999999, "quote_volume": 68067.5726, "trades": 760, "taker_buy_base": 14746.9, "taker_buy_quote": 39017.1608 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.67, "high": 2.681, "low": 2.61, "close": 2.625, "volume": 19250.8, "close_time": 1763049599999, "quote_volume": 50783.8633, "trades": 664, "taker_buy_base": 6076.8, "taker_buy_quote": 16038.9682 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.623, "high": 2.631, "low": 2.567, "close": 2.571, "volume": 15666.4, "close_time": 1763053199999, "quote_volume": 40718.1342, "trades": 485, "taker_buy_base": 8755.9, "taker_buy_quote": 22748.1481 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.57, "high": 2.574, "low": 2.513, "close": 2.513, "volume": 29747.1, "close_time": 1763056799999, "quote_volume": 75549.8771, "trades": 627, "taker_buy_base": 4840.1, "taker_buy_quote": 12322.041 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.516, "high": 2.527, "low": 2.48, "close": 2.5, "volume": 141394.3, "close_time": 1763060399999, "quote_volume": 353430.7605, "trades": 1944, "taker_buy_base": 11616.5, "taker_buy_quote": 29109.3698 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.488, "high": 2.511, "low": 2.446, "close": 2.459, "volume": 32007.8, "close_time": 1763063999999, "quote_volume": 79201.1784, "trades": 701, "taker_buy_base": 12541.2, "taker_buy_quote": 31210.8589 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.457, "high": 2.465, "low": 2.422, "close": 2.442, "volume": 27884.8, "close_time": 1763067599999, "quote_volume": 68092.3258, "trades": 671, "taker_buy_base": 7608.5, "taker_buy_quote": 18609.9305 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.44, "high": 2.459, "low": 2.431, "close": 2.453, "volume": 43427.2, "close_time": 1763071199999, "quote_volume": 106025.5436, "trades": 651, "taker_buy_base": 25500.8, "taker_buy_quote": 62235.0887 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.45, "high": 2.504, "low": 2.447, "close": 2.496, "volume": 19407.0, "close_time": 1763074799999, "quote_volume": 48211.9135, "trades": 296, "taker_buy_base": 9980.0, "taker_buy_quote": 24779.759 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.495, "high": 2.532, "low": 2.488, "close": 2.504, "volume": 17061.2, "close_time": 1763078399999, "quote_volume": 42885.1366, "trades": 333, "taker_buy_base": 7917.8, "taker_buy_quote": 19946.9971 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.52, "low": 2.479, "close": 2.489, "volume": 15290.5, "close_time": 1763081999999, "quote_volume": 38193.1461, "trades": 515, "taker_buy_base": 8405.8, "taker_buy_quote": 20990.5561 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.486, "high": 2.496, "low": 2.465, "close": 2.47, "volume": 17946.8, "close_time": 1763085599999, "quote_volume": 44424.9123, "trades": 454, "taker_buy_base": 5132.9, "taker_buy_quote": 12726.6141 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.474, "high": 2.499, "low": 2.472, "close": 2.492, "volume": 11734.1, "close_time": 1763089199999, "quote_volume": 29169.9108, "trades": 359, "taker_buy_base": 7209.4, "taker_buy_quote": 17912.6738 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.491, "high": 2.492, "low": 2.454, "close": 2.465, "volume": 7937.4, "close_time": 1763092799999, "quote_volume": 19584.987, "trades": 317, "taker_buy_base": 2422.7, "taker_buy_quote": 5980.1225 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.465, "high": 2.465, "low": 2.365, "close": 2.404, "volume": 43968.5, "close_time": 1763096399999, "quote_volume": 105747.2856, "trades": 1201, "taker_buy_base": 13448.9, "taker_buy_quote": 32311.1938 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.405, "high": 2.438, "low": 2.4, "close": 2.432, "volume": 36736.0, "close_time": 1763099999999, "quote_volume": 88738.3653, "trades": 1055, "taker_buy_base": 9840.6, "taker_buy_quote": 23789.9087 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.432, "high": 2.454, "low": 2.377, "close": 2.449, "volume": 18328.0, "close_time": 1763103599999, "quote_volume": 44096.1254, "trades": 780, "taker_buy_base": 7995.7, "taker_buy_quote": 19279.0064 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.452, "high": 2.456, "low": 2.422, "close": 2.428, "volume": 25297.6, "close_time": 1763107199999, "quote_volume": 61618.4497, "trades": 1152, "taker_buy_base": 14908.2, "taker_buy_quote": 36333.0016 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.429, "high": 2.437, "low": 2.408, "close": 2.417, "volume": 19193.5, "close_time": 1763110799999, "quote_volume": 46533.2286, "trades": 591, "taker_buy_base": 9321.4, "taker_buy_quote": 22623.0649 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.416, "high": 2.429, "low": 2.371, "close": 2.372, "volume": 9544.6, "close_time": 1763114399999, "quote_volume": 22847.8989, "trades": 359, "taker_buy_base": 4960.5, "taker_buy_quote": 11894.8177 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.372, "high": 2.382, "low": 2.353, "close": 2.355, "volume": 40696.9, "close_time": 1763117999999, "quote_volume": 96365.1415, "trades": 631, "taker_buy_base": 12590.1, "taker_buy_quote": 29845.2619 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.352, "high": 2.352, "low": 2.31, "close": 2.326, "volume": 26832.5, "close_time": 1763121599999, "quote_volume": 62533.2494, "trades": 644, "taker_buy_base": 5676.1, "taker_buy_quote": 13235.2429 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.323, "high": 2.329, "low": 2.267, "close": 2.323, "volume": 48854.3, "close_time": 1763125199999, "quote_volume": 111965.5064, "trades": 1299, "taker_buy_base": 20091.8, "taker_buy_quote": 46082.1518 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.323, "high": 2.333, "low": 2.28, "close": 2.3, "volume": 46206.9, "close_time": 1763128799999, "quote_volume": 106531.6513, "trades": 1200, "taker_buy_base": 25217.6, "taker_buy_quote": 58193.8965 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.301, "high": 2.328, "low": 2.241, "close": 2.305, "volume": 59627.8, "close_time": 1763132399999, "quote_volume": 136677.1405, "trades": 1661, "taker_buy_base": 28990.7, "taker_buy_quote": 66663.1621 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.302, "high": 2.302, "low": 2.259, "close": 2.266, "volume": 24838.5, "close_time": 1763135999999, "quote_volume": 56622.8911, "trades": 1266, "taker_buy_base": 14433.1, "taker_buy_quote": 32901.3334 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.267, "high": 2.354, "low": 2.26, "close": 2.315, "volume": 30605.7, "close_time": 1763139599999, "quote_volume": 70628.1486, "trades": 1093, "taker_buy_base": 14268.9, "taker_buy_quote": 32893.5595 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.313, "high": 2.318, "low": 2.259, "close": 2.273, "volume": 19705.5, "close_time": 1763143199999, "quote_volume": 45072.848, "trades": 426, "taker_buy_base": 8097.2, "taker_buy_quote": 18547.8242 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.273, "high": 2.301, "low": 2.245, "close": 2.254, "volume": 25498.6, "close_time": 1763146799999, "quote_volume": 57680.8865, "trades": 649, "taker_buy_base": 8348.8, "taker_buy_quote": 18924.948 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.257, "high": 2.281, "low": 2.221, "close": 2.231, "volume": 34938.5, "close_time": 1763150399999, "quote_volume": 78394.5609, "trades": 641, "taker_buy_base": 11593.7, "taker_buy_quote": 26071.8513 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.231, "high": 2.231, "low": 2.163, "close": 2.169, "volume": 43367.6, "close_time": 1763153999999, "quote_volume": 94979.8448, "trades": 912, "taker_buy_base": 12264.6, "taker_buy_quote": 26848.8733 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.166, "high": 2.195, "low": 2.138, "close": 2.141, "volume": 31729.5, "close_time": 1763157599999, "quote_volume": 68636.5867, "trades": 742, "taker_buy_base": 14351.7, "taker_buy_quote": 31051.1131 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.142, "high": 2.156, "low": 2.12, "close": 2.123, "volume": 28281.1, "close_time": 1763161199999, "quote_volume": 60338.9373, "trades": 482, "taker_buy_base": 7070.1, "taker_buy_quote": 15081.7322 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.125, "high": 2.132, "low": 2.078, "close": 2.106, "volume": 43372.3, "close_time": 1763164799999, "quote_volume": 91247.2928, "trades": 671, "taker_buy_base": 17114.9, "taker_buy_quote": 35985.9093 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.168, "low": 2.106, "close": 2.151, "volume": 42621.1, "close_time": 1763168399999, "quote_volume": 91127.1062, "trades": 807, "taker_buy_base": 22044.9, "taker_buy_quote": 47162.1214 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.146, "high": 2.194, "low": 2.118, "close": 2.182, "volume": 18587.5, "close_time": 1763171999999, "quote_volume": 40165.6434, "trades": 605, "taker_buy_base": 11899.6, "taker_buy_quote": 25699.3635 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.187, "high": 2.193, "low": 2.14, "close": 2.183, "volume": 40533.2, "close_time": 1763175599999, "quote_volume": 87883.0929, "trades": 762, "taker_buy_base": 20743.2, "taker_buy_quote": 44992.576 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.179, "high": 2.21, "low": 2.176, "close": 2.197, "volume": 16616.3, "close_time": 1763179199999, "quote_volume": 36451.5959, "trades": 365, "taker_buy_base": 7936.8, "taker_buy_quote": 17386.5659 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.198, "high": 2.209, "low": 2.188, "close": 2.188, "volume": 11075.9, "close_time": 1763182799999, "quote_volume": 24324.0206, "trades": 224, "taker_buy_base": 6367.5, "taker_buy_quote": 13982.6547 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.188, "high": 2.212, "low": 2.185, "close": 2.207, "volume": 9422.8, "close_time": 1763186399999, "quote_volume": 20694.0639, "trades": 228, "taker_buy_base": 5010.2, "taker_buy_quote": 11005.1215 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.208, "high": 2.223, "low": 2.203, "close": 2.217, "volume": 28217.7, "close_time": 1763189999999, "quote_volume": 62519.4521, "trades": 335, "taker_buy_base": 10513.4, "taker_buy_quote": 23279.646 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.216, "high": 2.244, "low": 2.21, "close": 2.235, "volume": 20371.4, "close_time": 1763193599999, "quote_volume": 45385.7847, "trades": 335, "taker_buy_base": 8100.1, "taker_buy_quote": 18056.9785 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.238, "high": 2.26, "low": 2.184, "close": 2.198, "volume": 46078.7, "close_time": 1763197199999, "quote_volume": 102343.794, "trades": 777, "taker_buy_base": 20655.2, "taker_buy_quote": 45918.8237 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.195, "high": 2.217, "low": 2.184, "close": 2.195, "volume": 11764.5, "close_time": 1763200799999, "quote_volume": 25868.1251, "trades": 375, "taker_buy_base": 5217.8, "taker_buy_quote": 11486.7667 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.198, "high": 2.221, "low": 2.195, "close": 2.217, "volume": 5374.1, "close_time": 1763204399999, "quote_volume": 11872.0901, "trades": 163, "taker_buy_base": 2159.1, "taker_buy_quote": 4772.5915 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.217, "high": 2.221, "low": 2.197, "close": 2.211, "volume": 10041.8, "close_time": 1763207999999, "quote_volume": 22150.4602, "trades": 197, "taker_buy_base": 3927.5, "taker_buy_quote": 8668.9139 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.21, "high": 2.237, "low": 2.203, "close": 2.228, "volume": 5910.6, "close_time": 1763211599999, "quote_volume": 13157.791, "trades": 172, "taker_buy_base": 3847.0, "taker_buy_quote": 8570.0183 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.226, "high": 2.256, "low": 2.221, "close": 2.25, "volume": 9050.9, "close_time": 1763215199999, "quote_volume": 20274.7423, "trades": 260, "taker_buy_base": 5641.1, "taker_buy_quote": 12641.5562 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.249, "high": 2.271, "low": 2.239, "close": 2.27, "volume": 16435.1, "close_time": 1763218799999, "quote_volume": 36990.7679, "trades": 261, "taker_buy_base": 8699.3, "taker_buy_quote": 19567.3325 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.268, "high": 2.268, "low": 2.243, "close": 2.248, "volume": 11998.7, "close_time": 1763222399999, "quote_volume": 27059.1073, "trades": 310, "taker_buy_base": 3606.4, "taker_buy_quote": 8137.6999 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.246, "high": 2.277, "low": 2.231, "close": 2.276, "volume": 26903.5, "close_time": 1763225999999, "quote_volume": 60563.211, "trades": 323, "taker_buy_base": 14639.1, "taker_buy_quote": 33031.9784 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.277, "high": 2.298, "low": 2.264, "close": 2.291, "volume": 18755.5, "close_time": 1763229599999, "quote_volume": 42739.0349, "trades": 358, "taker_buy_base": 6187.2, "taker_buy_quote": 14091.0311 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.289, "high": 2.339, "low": 2.283, "close": 2.326, "volume": 49678.5, "close_time": 1763233199999, "quote_volume": 115178.3307, "trades": 767, "taker_buy_base": 29614.3, "taker_buy_quote": 68697.9316 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.332, "high": 2.424, "low": 2.331, "close": 2.404, "volume": 49608.8, "close_time": 1763236799999, "quote_volume": 118154.6265, "trades": 866, "taker_buy_base": 28617.3, "taker_buy_quote": 68033.9593 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.403, "high": 2.419, "low": 2.349, "close": 2.352, "volume": 55848.6, "close_time": 1763240399999, "quote_volume": 133058.8666, "trades": 677, "taker_buy_base": 25451.9, "taker_buy_quote": 60620.3867 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.351, "high": 2.356, "low": 2.307, "close": 2.311, "volume": 32901.2, "close_time": 1763243999999, "quote_volume": 76740.914, "trades": 566, "taker_buy_base": 15780.5, "taker_buy_quote": 36850.551 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.313, "high": 2.345, "low": 2.302, "close": 2.345, "volume": 14641.8, "close_time": 1763247599999, "quote_volume": 33966.5212, "trades": 277, "taker_buy_base": 7685.4, "taker_buy_quote": 17824.6231 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.345, "high": 2.356, "low": 2.326, "close": 2.326, "volume": 13887.7, "close_time": 1763251199999, "quote_volume": 32492.6945, "trades": 189, "taker_buy_base": 5863.7, "taker_buy_quote": 13733.604 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.325, "high": 2.327, "low": 2.286, "close": 2.31, "volume": 32466.6, "close_time": 1763254799999, "quote_volume": 74822.8052, "trades": 377, "taker_buy_base": 14156.6, "taker_buy_quote": 32638.0005 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.306, "high": 2.327, "low": 2.293, "close": 2.325, "volume": 18802.8, "close_time": 1763258399999, "quote_volume": 43355.8846, "trades": 264, "taker_buy_base": 10044.3, "taker_buy_quote": 23169.5677 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.323, "high": 2.345, "low": 2.318, "close": 2.344, "volume": 8428.3, "close_time": 1763261999999, "quote_volume": 19668.6847, "trades": 135, "taker_buy_base": 6075.3, "taker_buy_quote": 14177.5398 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.344, "high": 2.359, "low": 2.338, "close": 2.348, "volume": 5639.1, "close_time": 1763265599999, "quote_volume": 13240.6102, "trades": 95, "taker_buy_base": 1197.1, "taker_buy_quote": 2811.242 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.35, "high": 2.361, "low": 2.334, "close": 2.358, "volume": 3674.0, "close_time": 1763269199999, "quote_volume": 8621.9938, "trades": 63, "taker_buy_base": 2501.2, "taker_buy_quote": 5862.0329 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.358, "high": 2.376, "low": 2.357, "close": 2.365, "volume": 10563.3, "close_time": 1763272799999, "quote_volume": 25003.4214, "trades": 166, "taker_buy_base": 5247.3, "taker_buy_quote": 12429.2435 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.358, "high": 2.374, "low": 2.336, "close": 2.336, "volume": 9184.1, "close_time": 1763276399999, "quote_volume": 21626.2266, "trades": 167, "taker_buy_base": 4209.9, "taker_buy_quote": 9940.5663 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.34, "high": 2.358, "low": 2.337, "close": 2.356, "volume": 12906.3, "close_time": 1763279999999, "quote_volume": 30337.4102, "trades": 183, "taker_buy_base": 8351.8, "taker_buy_quote": 19640.0672 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.354, "high": 2.357, "low": 2.335, "close": 2.351, "volume": 10569.1, "close_time": 1763283599999, "quote_volume": 24800.0754, "trades": 147, "taker_buy_base": 5405.6, "taker_buy_quote": 12683.1564 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.348, "high": 2.353, "low": 2.332, "close": 2.35, "volume": 21779.8, "close_time": 1763287199999, "quote_volume": 50998.1165, "trades": 272, "taker_buy_base": 8694.4, "taker_buy_quote": 20362.2908 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.351, "high": 2.356, "low": 2.339, "close": 2.348, "volume": 13354.5, "close_time": 1763290799999, "quote_volume": 31355.7655, "trades": 245, "taker_buy_base": 5542.8, "taker_buy_quote": 13024.9827 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.346, "high": 2.347, "low": 2.296, "close": 2.299, "volume": 16922.6, "close_time": 1763294399999, "quote_volume": 39215.4719, "trades": 294, "taker_buy_base": 6366.1, "taker_buy_quote": 14736.3901 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.295, "high": 2.377, "low": 2.294, "close": 2.368, "volume": 24401.3, "close_time": 1763297999999, "quote_volume": 56986.0241, "trades": 512, "taker_buy_base": 15286.1, "taker_buy_quote": 35720.9983 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.366, "high": 2.377, "low": 2.334, "close": 2.34, "volume": 25421.2, "close_time": 1763301599999, "quote_volume": 59947.7, "trades": 551, "taker_buy_base": 10913.3, "taker_buy_quote": 25770.4559 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.336, "high": 2.351, "low": 2.322, "close": 2.329, "volume": 44255.5, "close_time": 1763305199999, "quote_volume": 103422.9885, "trades": 795, "taker_buy_base": 23044.7, "taker_buy_quote": 53900.2014 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.326, "high": 2.352, "low": 2.255, "close": 2.262, "volume": 61376.3, "close_time": 1763308799999, "quote_volume": 140845.8265, "trades": 988, "taker_buy_base": 25022.6, "taker_buy_quote": 57560.7355 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.26, "high": 2.459, "low": 2.239, "close": 2.394, "volume": 215221.0, "close_time": 1763312399999, "quote_volume": 509107.1567, "trades": 3187, "taker_buy_base": 127802.7, "taker_buy_quote": 301752.9721 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.4, "high": 2.415, "low": 2.34, "close": 2.405, "volume": 142330.6, "close_time": 1763315999999, "quote_volume": 338242.1278, "trades": 1329, "taker_buy_base": 63223.6, "taker_buy_quote": 150629.9475 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.399, "high": 2.436, "low": 2.352, "close": 2.372, "volume": 39894.3, "close_time": 1763319599999, "quote_volume": 95590.8544, "trades": 728, "taker_buy_base": 16101.8, "taker_buy_quote": 38604.4645 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.375, "high": 2.403, "low": 2.37, "close": 2.375, "volume": 16027.1, "close_time": 1763323199999, "quote_volume": 38224.5692, "trades": 421, "taker_buy_base": 6921.4, "taker_buy_quote": 16515.306 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.373, "high": 2.39, "low": 2.347, "close": 2.351, "volume": 14684.5, "close_time": 1763326799999, "quote_volume": 34778.757, "trades": 285, "taker_buy_base": 3942.9, "taker_buy_quote": 9357.9425 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.351, "high": 2.364, "low": 2.298, "close": 2.326, "volume": 45388.3, "close_time": 1763330399999, "quote_volume": 105607.2673, "trades": 628, "taker_buy_base": 17698.8, "taker_buy_quote": 41218.1686 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.323, "high": 2.424, "low": 2.296, "close": 2.417, "volume": 48890.5, "close_time": 1763333999999, "quote_volume": 115841.072, "trades": 1090, "taker_buy_base": 33145.7, "taker_buy_quote": 78673.3292 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.417, "high": 2.499, "low": 2.366, "close": 2.437, "volume": 46245.6, "close_time": 1763337599999, "quote_volume": 112826.9854, "trades": 1058, "taker_buy_base": 26240.0, "taker_buy_quote": 63849.7081 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.427, "high": 2.444, "low": 2.385, "close": 2.416, "volume": 51079.2, "close_time": 1763341199999, "quote_volume": 123036.2263, "trades": 1190, "taker_buy_base": 15624.0, "taker_buy_quote": 37771.0974 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.42, "high": 2.442, "low": 2.404, "close": 2.41, "volume": 28953.2, "close_time": 1763344799999, "quote_volume": 70080.2702, "trades": 782, "taker_buy_base": 21076.0, "taker_buy_quote": 50992.8248 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.409, "high": 2.432, "low": 2.39, "close": 2.42, "volume": 36665.8, "close_time": 1763348399999, "quote_volume": 88451.1891, "trades": 845, "taker_buy_base": 18221.6, "taker_buy_quote": 43989.162 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.421, "high": 2.477, "low": 2.417, "close": 2.463, "volume": 35357.9, "close_time": 1763351999999, "quote_volume": 86815.6234, "trades": 1031, "taker_buy_base": 17882.8, "taker_buy_quote": 43900.5504 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.466, "high": 2.491, "low": 2.455, "close": 2.472, "volume": 21035.5, "close_time": 1763355599999, "quote_volume": 52082.657, "trades": 581, "taker_buy_base": 7940.0, "taker_buy_quote": 19658.6146 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.471, "high": 2.475, "low": 2.426, "close": 2.446, "volume": 18089.9, "close_time": 1763359199999, "quote_volume": 44258.2392, "trades": 544, "taker_buy_base": 5580.5, "taker_buy_quote": 13647.9503 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.449, "high": 2.455, "low": 2.403, "close": 2.423, "volume": 32597.4, "close_time": 1763362799999, "quote_volume": 78908.3627, "trades": 450, "taker_buy_base": 16459.2, "taker_buy_quote": 39831.5438 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.418, "high": 2.514, "low": 2.417, "close": 2.491, "volume": 59352.0, "close_time": 1763366399999, "quote_volume": 145976.8936, "trades": 1038, "taker_buy_base": 38243.5, "taker_buy_quote": 93897.9333 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.489, "high": 2.512, "low": 2.476, "close": 2.491, "volume": 36674.8, "close_time": 1763369999999, "quote_volume": 91352.4163, "trades": 906, "taker_buy_base": 19077.5, "taker_buy_quote": 47522.0672 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.491, "high": 2.524, "low": 2.482, "close": 2.493, "volume": 19373.6, "close_time": 1763373599999, "quote_volume": 48540.2688, "trades": 492, "taker_buy_base": 7248.7, "taker_buy_quote": 18176.6185 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.492, "high": 2.493, "low": 2.46, "close": 2.466, "volume": 27529.7, "close_time": 1763377199999, "quote_volume": 68167.236, "trades": 456, "taker_buy_base": 16070.1, "taker_buy_quote": 39801.2732 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.468, "high": 2.492, "low": 2.454, "close": 2.462, "volume": 12976.7, "close_time": 1763380799999, "quote_volume": 32044.9901, "trades": 431, "taker_buy_base": 5859.9, "taker_buy_quote": 14484.1795 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.463, "high": 2.466, "low": 2.433, "close": 2.433, "volume": 15149.5, "close_time": 1763384399999, "quote_volume": 37146.4324, "trades": 392, "taker_buy_base": 3427.0, "taker_buy_quote": 8391.6773 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.437, "high": 2.437, "low": 2.337, "close": 2.362, "volume": 27981.5, "close_time": 1763387999999, "quote_volume": 66838.4092, "trades": 744, "taker_buy_base": 9445.1, "taker_buy_quote": 22547.653 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.359, "high": 2.456, "low": 2.34, "close": 2.386, "volume": 43604.8, "close_time": 1763391599999, "quote_volume": 103906.2025, "trades": 1866, "taker_buy_base": 24926.0, "taker_buy_quote": 59376.5403 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.386, "high": 2.397, "low": 2.331, "close": 2.338, "volume": 24671.3, "close_time": 1763395199999, "quote_volume": 58180.5812, "trades": 1082, "taker_buy_base": 13735.2, "taker_buy_quote": 32421.1868 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.339, "high": 2.351, "low": 2.302, "close": 2.345, "volume": 21875.7, "close_time": 1763398799999, "quote_volume": 50950.2994, "trades": 967, "taker_buy_base": 13353.7, "taker_buy_quote": 31118.6301 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.345, "high": 2.348, "low": 2.273, "close": 2.286, "volume": 17693.2, "close_time": 1763402399999, "quote_volume": 40633.8858, "trades": 744, "taker_buy_base": 6220.4, "taker_buy_quote": 14309.3553 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.279, "high": 2.29, "low": 2.242, "close": 2.245, "volume": 28268.3, "close_time": 1763405999999, "quote_volume": 63913.4142, "trades": 895, "taker_buy_base": 14826.7, "taker_buy_quote": 33531.1711 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.245, "high": 2.253, "low": 2.208, "close": 2.219, "volume": 28080.3, "close_time": 1763409599999, "quote_volume": 62612.1403, "trades": 898, "taker_buy_base": 10671.3, "taker_buy_quote": 23816.7907 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.22, "high": 2.279, "low": 2.207, "close": 2.273, "volume": 50727.3, "close_time": 1763413199999, "quote_volume": 113515.5051, "trades": 1305, "taker_buy_base": 23388.8, "taker_buy_quote": 52299.1124 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.275, "high": 2.283, "low": 2.248, "close": 2.27, "volume": 24522.5, "close_time": 1763416799999, "quote_volume": 55518.1502, "trades": 435, "taker_buy_base": 15303.0, "taker_buy_quote": 34666.8392 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.269, "high": 2.278, "low": 2.248, "close": 2.249, "volume": 6465.9, "close_time": 1763420399999, "quote_volume": 14603.5155, "trades": 206, "taker_buy_base": 2066.2, "taker_buy_quote": 4680.162 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.249, "high": 2.291, "low": 2.249, "close": 2.272, "volume": 11931.7, "close_time": 1763423999999, "quote_volume": 27100.9227, "trades": 298, "taker_buy_base": 4068.9, "taker_buy_quote": 9241.6965 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.272, "high": 2.343, "low": 2.264, "close": 2.336, "volume": 39338.1, "close_time": 1763427599999, "quote_volume": 90410.6493, "trades": 853, "taker_buy_base": 24520.6, "taker_buy_quote": 56262.484 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.337, "high": 2.348, "low": 2.315, "close": 2.332, "volume": 8809.6, "close_time": 1763431199999, "quote_volume": 20517.0901, "trades": 478, "taker_buy_base": 2814.9, "taker_buy_quote": 6559.8536 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.328, "high": 2.373, "low": 2.315, "close": 2.32, "volume": 34672.9, "close_time": 1763434799999, "quote_volume": 81158.7213, "trades": 779, "taker_buy_base": 13274.3, "taker_buy_quote": 31076.7603 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.32, "high": 2.374, "low": 2.3, "close": 2.369, "volume": 28850.9, "close_time": 1763438399999, "quote_volume": 67444.0401, "trades": 703, "taker_buy_base": 13026.4, "taker_buy_quote": 30421.9438 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.375, "high": 2.376, "low": 2.326, "close": 2.356, "volume": 32928.7, "close_time": 1763441999999, "quote_volume": 77093.9961, "trades": 794, "taker_buy_base": 16920.6, "taker_buy_quote": 39605.9715 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.355, "high": 2.372, "low": 2.332, "close": 2.353, "volume": 16974.5, "close_time": 1763445599999, "quote_volume": 39983.8923, "trades": 448, "taker_buy_base": 7634.9, "taker_buy_quote": 18002.8409 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.35, "high": 2.358, "low": 2.316, "close": 2.327, "volume": 16365.9, "close_time": 1763449199999, "quote_volume": 38292.5292, "trades": 413, "taker_buy_base": 7156.7, "taker_buy_quote": 16737.5286 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.326, "high": 2.34, "low": 2.316, "close": 2.328, "volume": 19677.6, "close_time": 1763452799999, "quote_volume": 45802.6475, "trades": 520, "taker_buy_base": 5658.8, "taker_buy_quote": 13167.513 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.327, "high": 2.36, "low": 2.324, "close": 2.349, "volume": 12527.4, "close_time": 1763456399999, "quote_volume": 29395.7069, "trades": 303, "taker_buy_base": 6465.3, "taker_buy_quote": 15161.2238 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.348, "high": 2.353, "low": 2.321, "close": 2.346, "volume": 8636.5, "close_time": 1763459999999, "quote_volume": 20178.0292, "trades": 258, "taker_buy_base": 3954.8, "taker_buy_quote": 9238.8075 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.346, "high": 2.36, "low": 2.335, "close": 2.36, "volume": 14657.3, "close_time": 1763463599999, "quote_volume": 34361.6446, "trades": 305, "taker_buy_base": 6192.4, "taker_buy_quote": 14523.3152 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.359, "high": 2.359, "low": 2.328, "close": 2.344, "volume": 16562.4, "close_time": 1763467199999, "quote_volume": 38825.5499, "trades": 362, "taker_buy_base": 7905.3, "taker_buy_quote": 18551.5343 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.344, "high": 2.353, "low": 2.33, "close": 2.348, "volume": 21813.4, "close_time": 1763470799999, "quote_volume": 51119.7294, "trades": 532, "taker_buy_base": 11634.7, "taker_buy_quote": 27270.4054 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.347, "high": 2.359, "low": 2.321, "close": 2.359, "volume": 18315.1, "close_time": 1763474399999, "quote_volume": 42835.5177, "trades": 420, "taker_buy_base": 7520.5, "taker_buy_quote": 17629.7308 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.358, "high": 2.462, "low": 2.341, "close": 2.397, "volume": 40856.7, "close_time": 1763477999999, "quote_volume": 97753.8484, "trades": 1487, "taker_buy_base": 25265.6, "taker_buy_quote": 60316.6122 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.397, "high": 2.454, "low": 2.382, "close": 2.411, "volume": 51180.5, "close_time": 1763481599999, "quote_volume": 123986.6826, "trades": 1228, "taker_buy_base": 31109.9, "taker_buy_quote": 75347.9789 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.41, "high": 2.456, "low": 2.403, "close": 2.437, "volume": 28499.0, "close_time": 1763485199999, "quote_volume": 69372.4752, "trades": 835, "taker_buy_base": 15130.0, "taker_buy_quote": 36846.8105 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.435, "high": 2.445, "low": 2.412, "close": 2.426, "volume": 31863.5, "close_time": 1763488799999, "quote_volume": 77292.1719, "trades": 718, "taker_buy_base": 9920.3, "taker_buy_quote": 24084.0881 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.425, "high": 2.45, "low": 2.423, "close": 2.435, "volume": 13870.3, "close_time": 1763492399999, "quote_volume": 33785.888, "trades": 333, "taker_buy_base": 10482.3, "taker_buy_quote": 25527.1192 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.434, "high": 2.463, "low": 2.434, "close": 2.457, "volume": 9286.7, "close_time": 1763495999999, "quote_volume": 22753.7526, "trades": 375, "taker_buy_base": 5219.6, "taker_buy_quote": 12792.4177 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.46, "high": 2.461, "low": 2.425, "close": 2.425, "volume": 21804.4, "close_time": 1763499599999, "quote_volume": 53189.9772, "trades": 486, "taker_buy_base": 8996.1, "taker_buy_quote": 21968.2756 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.423, "high": 2.436, "low": 2.407, "close": 2.407, "volume": 7695.0, "close_time": 1763503199999, "quote_volume": 18646.6836, "trades": 202, "taker_buy_base": 2269.6, "taker_buy_quote": 5509.8507 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.408, "high": 2.434, "low": 2.408, "close": 2.433, "volume": 5810.9, "close_time": 1763506799999, "quote_volume": 14070.9281, "trades": 106, "taker_buy_base": 3034.0, "taker_buy_quote": 7355.2862 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.429, "high": 2.431, "low": 2.414, "close": 2.421, "volume": 2436.4, "close_time": 1763510399999, "quote_volume": 5892.1486, "trades": 73, "taker_buy_base": 721.1, "taker_buy_quote": 1745.2025 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.421, "high": 2.421, "low": 2.394, "close": 2.414, "volume": 11035.3, "close_time": 1763513999999, "quote_volume": 26538.135, "trades": 252, "taker_buy_base": 4831.3, "taker_buy_quote": 11621.6422 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.41, "high": 2.427, "low": 2.404, "close": 2.411, "volume": 16435.4, "close_time": 1763517599999, "quote_volume": 39671.598, "trades": 329, "taker_buy_base": 6019.0, "taker_buy_quote": 14540.5688 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.415, "high": 2.437, "low": 2.415, "close": 2.435, "volume": 4163.7, "close_time": 1763521199999, "quote_volume": 10109.8342, "trades": 154, "taker_buy_base": 2321.8, "taker_buy_quote": 5638.0331 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.431, "high": 2.44, "low": 2.4, "close": 2.401, "volume": 6165.3, "close_time": 1763524799999, "quote_volume": 14925.2209, "trades": 161, "taker_buy_base": 1724.9, "taker_buy_quote": 4176.1914 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.401, "high": 2.413, "low": 2.393, "close": 2.399, "volume": 16222.8, "close_time": 1763528399999, "quote_volume": 38980.1224, "trades": 334, "taker_buy_base": 5531.5, "taker_buy_quote": 13290.3491 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.4, "high": 2.402, "low": 2.349, "close": 2.365, "volume": 15279.7, "close_time": 1763531999999, "quote_volume": 36178.4849, "trades": 377, "taker_buy_base": 5223.1, "taker_buy_quote": 12357.5583 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.362, "high": 2.397, "low": 2.362, "close": 2.394, "volume": 11252.2, "close_time": 1763535599999, "quote_volume": 26829.5247, "trades": 202, "taker_buy_base": 7524.8, "taker_buy_quote": 17932.2061 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.391, "high": 2.436, "low": 2.386, "close": 2.411, "volume": 28537.7, "close_time": 1763539199999, "quote_volume": 68733.3703, "trades": 595, "taker_buy_base": 15957.8, "taker_buy_quote": 38410.6475 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.411, "high": 2.425, "low": 2.386, "close": 2.391, "volume": 11259.8, "close_time": 1763542799999, "quote_volume": 27042.5308, "trades": 242, "taker_buy_base": 4718.1, "taker_buy_quote": 11327.5861 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.386, "high": 2.459, "low": 2.379, "close": 2.459, "volume": 19461.2, "close_time": 1763546399999, "quote_volume": 46926.9545, "trades": 512, "taker_buy_base": 9898.4, "taker_buy_quote": 23846.7966 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.458, "high": 2.458, "low": 2.394, "close": 2.399, "volume": 14854.1, "close_time": 1763549999999, "quote_volume": 35925.943, "trades": 478, "taker_buy_base": 6627.2, "taker_buy_quote": 16003.0154 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.4, "high": 2.413, "low": 2.393, "close": 2.397, "volume": 4818.6, "close_time": 1763553599999, "quote_volume": 11593.0841, "trades": 102, "taker_buy_base": 2487.1, "taker_buy_quote": 5983.8985 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.401, "high": 2.431, "low": 2.399, "close": 2.43, "volume": 9935.2, "close_time": 1763557199999, "quote_volume": 24030.6533, "trades": 300, "taker_buy_base": 6591.4, "taker_buy_quote": 15935.3824 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.43, "high": 2.43, "low": 2.392, "close": 2.402, "volume": 16094.7, "close_time": 1763560799999, "quote_volume": 38763.8759, "trades": 500, "taker_buy_base": 9303.8, "taker_buy_quote": 22405.862 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.402, "high": 2.414, "low": 2.356, "close": 2.407, "volume": 32995.9, "close_time": 1763564399999, "quote_volume": 78887.7079, "trades": 905, "taker_buy_base": 12689.4, "taker_buy_quote": 30338.5198 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.408, "high": 2.459, "low": 2.367, "close": 2.371, "volume": 49675.8, "close_time": 1763567999999, "quote_volume": 120229.2512, "trades": 1092, "taker_buy_base": 25605.0, "taker_buy_quote": 62060.8524 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.371, "high": 2.393, "low": 2.335, "close": 2.347, "volume": 29731.9, "close_time": 1763571599999, "quote_volume": 70220.2023, "trades": 813, "taker_buy_base": 15869.1, "taker_buy_quote": 37485.2152 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.351, "high": 2.364, "low": 2.313, "close": 2.325, "volume": 25815.0, "close_time": 1763575199999, "quote_volume": 60231.5601, "trades": 651, "taker_buy_base": 9649.3, "taker_buy_quote": 22536.6568 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.326, "high": 2.33, "low": 2.242, "close": 2.255, "volume": 227620.0, "close_time": 1763578799999, "quote_volume": 514274.0053, "trades": 1992, "taker_buy_base": 131627.3, "taker_buy_quote": 296942.9351 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.256, "high": 2.275, "low": 2.247, "close": 2.266, "volume": 50606.9, "close_time": 1763582399999, "quote_volume": 114523.1305, "trades": 905, "taker_buy_base": 31542.3, "taker_buy_quote": 71367.0901 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.262, "high": 2.319, "low": 2.258, "close": 2.317, "volume": 21169.5, "close_time": 1763585999999, "quote_volume": 48523.649, "trades": 609, "taker_buy_base": 13500.0, "taker_buy_quote": 30954.0569 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.317, "high": 2.381, "low": 2.311, "close": 2.369, "volume": 23679.9, "close_time": 1763589599999, "quote_volume": 55661.8358, "trades": 793, "taker_buy_base": 13619.6, "taker_buy_quote": 32000.9289 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.368, "high": 2.377, "low": 2.352, "close": 2.363, "volume": 7304.7, "close_time": 1763593199999, "quote_volume": 17274.5978, "trades": 318, "taker_buy_base": 2889.7, "taker_buy_quote": 6835.8334 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.363, "high": 2.404, "low": 2.361, "close": 2.389, "volume": 16318.7, "close_time": 1763596799999, "quote_volume": 39029.8331, "trades": 441, "taker_buy_base": 9668.8, "taker_buy_quote": 23131.8968 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.387, "high": 2.398, "low": 2.375, "close": 2.379, "volume": 12785.3, "close_time": 1763600399999, "quote_volume": 30490.3676, "trades": 348, "taker_buy_base": 4775.8, "taker_buy_quote": 11390.0295 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.378, "high": 2.405, "low": 2.377, "close": 2.402, "volume": 15198.8, "close_time": 1763603999999, "quote_volume": 36364.7248, "trades": 178, "taker_buy_base": 4583.4, "taker_buy_quote": 10971.2526 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.399, "high": 2.415, "low": 2.397, "close": 2.402, "volume": 11064.0, "close_time": 1763607599999, "quote_volume": 26598.711, "trades": 291, "taker_buy_base": 4710.0, "taker_buy_quote": 11326.1848 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.403, "high": 2.412, "low": 2.397, "close": 2.399, "volume": 10574.9, "close_time": 1763611199999, "quote_volume": 25420.255, "trades": 279, "taker_buy_base": 4433.6, "taker_buy_quote": 10651.3809 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.4, "high": 2.417, "low": 2.382, "close": 2.417, "volume": 18479.8, "close_time": 1763614799999, "quote_volume": 44126.9178, "trades": 201, "taker_buy_base": 11186.0, "taker_buy_quote": 26695.3146 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.416, "high": 2.416, "low": 2.404, "close": 2.413, "volume": 3877.0, "close_time": 1763618399999, "quote_volume": 9342.1501, "trades": 78, "taker_buy_base": 1534.3, "taker_buy_quote": 3697.8659 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.41, "high": 2.413, "low": 2.38, "close": 2.385, "volume": 24309.7, "close_time": 1763621999999, "quote_volume": 58192.2962, "trades": 352, "taker_buy_base": 3982.7, "taker_buy_quote": 9538.2379 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.386, "high": 2.406, "low": 2.378, "close": 2.402, "volume": 9512.7, "close_time": 1763625599999, "quote_volume": 22762.2563, "trades": 187, "taker_buy_base": 6279.9, "taker_buy_quote": 15023.7274 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.399, "high": 2.404, "low": 2.39, "close": 2.394, "volume": 5196.6, "close_time": 1763629199999, "quote_volume": 12467.1808, "trades": 132, "taker_buy_base": 2248.3, "taker_buy_quote": 5392.6734 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.394, "high": 2.395, "low": 2.38, "close": 2.38, "volume": 6997.8, "close_time": 1763632799999, "quote_volume": 16705.4884, "trades": 175, "taker_buy_base": 2731.7, "taker_buy_quote": 6522.9143 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.381, "high": 2.398, "low": 2.364, "close": 2.397, "volume": 11778.0, "close_time": 1763636399999, "quote_volume": 27986.218, "trades": 257, "taker_buy_base": 3439.6, "taker_buy_quote": 8180.203 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.396, "high": 2.405, "low": 2.39, "close": 2.401, "volume": 5697.0, "close_time": 1763639999999, "quote_volume": 13654.5801, "trades": 150, "taker_buy_base": 2363.5, "taker_buy_quote": 5667.3716 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.399, "high": 2.432, "low": 2.393, "close": 2.426, "volume": 11812.7, "close_time": 1763643599999, "quote_volume": 28477.7187, "trades": 322, "taker_buy_base": 5428.1, "taker_buy_quote": 13065.5182 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.425, "high": 2.427, "low": 2.375, "close": 2.376, "volume": 17053.3, "close_time": 1763647199999, "quote_volume": 40989.471, "trades": 567, "taker_buy_base": 7495.4, "taker_buy_quote": 18008.421 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.374, "high": 2.411, "low": 2.347, "close": 2.405, "volume": 29291.1, "close_time": 1763650799999, "quote_volume": 69800.044, "trades": 1219, "taker_buy_base": 14249.0, "taker_buy_quote": 34001.9827 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.406, "high": 2.407, "low": 2.364, "close": 2.365, "volume": 22431.6, "close_time": 1763654399999, "quote_volume": 53579.6609, "trades": 784, "taker_buy_base": 11616.0, "taker_buy_quote": 27775.7528 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.365, "high": 2.372, "low": 2.283, "close": 2.297, "volume": 43165.6, "close_time": 1763657999999, "quote_volume": 99951.0709, "trades": 1693, "taker_buy_base": 17310.2, "taker_buy_quote": 40136.2613 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.296, "high": 2.31, "low": 2.25, "close": 2.284, "volume": 32366.2, "close_time": 1763661599999, "quote_volume": 73595.0986, "trades": 1183, "taker_buy_base": 16968.2, "taker_buy_quote": 38601.276 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.281, "high": 2.294, "low": 2.242, "close": 2.242, "volume": 27047.9, "close_time": 1763665199999, "quote_volume": 61256.5034, "trades": 884, "taker_buy_base": 14714.2, "taker_buy_quote": 33345.5649 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.242, "high": 2.299, "low": 2.222, "close": 2.28, "volume": 22314.5, "close_time": 1763668799999, "quote_volume": 50507.3373, "trades": 734, "taker_buy_base": 12385.8, "taker_buy_quote": 28083.3024 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.278, "high": 2.296, "low": 2.263, "close": 2.279, "volume": 27768.7, "close_time": 1763672399999, "quote_volume": 63249.5885, "trades": 661, "taker_buy_base": 14847.3, "taker_buy_quote": 33801.3432 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.278, "high": 2.311, "low": 2.278, "close": 2.298, "volume": 7173.8, "close_time": 1763675999999, "quote_volume": 16460.4397, "trades": 312, "taker_buy_base": 3392.0, "taker_buy_quote": 7798.5871 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.296, "high": 2.336, "low": 2.295, "close": 2.325, "volume": 5946.2, "close_time": 1763679599999, "quote_volume": 13811.6845, "trades": 222, "taker_buy_base": 4080.0, "taker_buy_quote": 9482.781 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.311, "high": 2.321, "low": 2.28, "close": 2.284, "volume": 8508.9, "close_time": 1763683199999, "quote_volume": 19543.2844, "trades": 231, "taker_buy_base": 1604.3, "taker_buy_quote": 3693.4401 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.286, "high": 2.318, "low": 2.286, "close": 2.316, "volume": 7687.4, "close_time": 1763686799999, "quote_volume": 17730.7244, "trades": 277, "taker_buy_base": 4573.8, "taker_buy_quote": 10553.9509 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.32, "high": 2.339, "low": 2.306, "close": 2.308, "volume": 13037.6, "close_time": 1763690399999, "quote_volume": 30320.6848, "trades": 406, "taker_buy_base": 4765.7, "taker_buy_quote": 11085.8013 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.306, "high": 2.313, "low": 2.228, "close": 2.236, "volume": 27512.5, "close_time": 1763693999999, "quote_volume": 62630.7323, "trades": 764, "taker_buy_base": 7911.1, "taker_buy_quote": 18056.5086 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.235, "high": 2.269, "low": 2.234, "close": 2.25, "volume": 13172.1, "close_time": 1763697599999, "quote_volume": 29668.6591, "trades": 674, "taker_buy_base": 5901.9, "taker_buy_quote": 13311.0596 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.25, "high": 2.266, "low": 2.23, "close": 2.261, "volume": 9653.1, "close_time": 1763701199999, "quote_volume": 21652.8292, "trades": 448, "taker_buy_base": 4434.6, "taker_buy_quote": 9951.1136 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.26, "high": 2.265, "low": 2.235, "close": 2.242, "volume": 14037.4, "close_time": 1763704799999, "quote_volume": 31550.0849, "trades": 390, "taker_buy_base": 10870.0, "taker_buy_quote": 24438.1861 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.245, "high": 2.257, "low": 2.231, "close": 2.246, "volume": 19345.5, "close_time": 1763708399999, "quote_volume": 43455.4433, "trades": 486, "taker_buy_base": 8704.6, "taker_buy_quote": 19564.8445 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.247, "high": 2.247, "low": 2.034, "close": 2.123, "volume": 91701.0, "close_time": 1763711999999, "quote_volume": 196236.4037, "trades": 1785, "taker_buy_base": 29876.8, "taker_buy_quote": 63993.0157 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.123, "high": 2.152, "low": 2.108, "close": 2.128, "volume": 24345.5, "close_time": 1763715599999, "quote_volume": 51697.9054, "trades": 633, "taker_buy_base": 13247.3, "taker_buy_quote": 28097.1445 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.125, "high": 2.137, "low": 2.085, "close": 2.086, "volume": 18330.5, "close_time": 1763719199999, "quote_volume": 38569.5214, "trades": 463, "taker_buy_base": 9040.3, "taker_buy_quote": 19046.2747 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.087, "high": 2.105, "low": 2.072, "close": 2.076, "volume": 46735.1, "close_time": 1763722799999, "quote_volume": 97482.2817, "trades": 798, "taker_buy_base": 21475.7, "taker_buy_quote": 44815.0316 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.076, "high": 2.11, "low": 2.053, "close": 2.067, "volume": 19745.2, "close_time": 1763726399999, "quote_volume": 41098.5718, "trades": 405, "taker_buy_base": 5532.4, "taker_buy_quote": 11540.4264 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.063, "high": 2.121, "low": 2.022, "close": 2.097, "volume": 40483.3, "close_time": 1763729999999, "quote_volume": 83365.92, "trades": 936, "taker_buy_base": 15040.1, "taker_buy_quote": 31135.6776 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.098, "high": 2.134, "low": 2.087, "close": 2.125, "volume": 25868.5, "close_time": 1763733599999, "quote_volume": 54672.9257, "trades": 515, "taker_buy_base": 15269.4, "taker_buy_quote": 32235.2314 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.121, "high": 2.143, "low": 2.098, "close": 2.127, "volume": 24138.1, "close_time": 1763737199999, "quote_volume": 51208.7452, "trades": 465, "taker_buy_base": 11943.3, "taker_buy_quote": 25359.4673 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.118, "high": 2.118, "low": 2.082, "close": 2.107, "volume": 22259.5, "close_time": 1763740799999, "quote_volume": 46749.295, "trades": 368, "taker_buy_base": 10793.5, "taker_buy_quote": 22682.6282 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.11, "high": 2.188, "low": 2.071, "close": 2.187, "volume": 49625.4, "close_time": 1763744399999, "quote_volume": 105750.2998, "trades": 814, "taker_buy_base": 29844.1, "taker_buy_quote": 63840.8717 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.182, "high": 2.204, "low": 2.167, "close": 2.17, "volume": 16059.1, "close_time": 1763747999999, "quote_volume": 35105.0777, "trades": 361, "taker_buy_base": 5575.0, "taker_buy_quote": 12200.541 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.173, "high": 2.189, "low": 2.138, "close": 2.174, "volume": 13673.3, "close_time": 1763751599999, "quote_volume": 29483.049, "trades": 249, "taker_buy_base": 4788.9, "taker_buy_quote": 10358.8434 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.178, "high": 2.182, "low": 2.146, "close": 2.156, "volume": 17696.4, "close_time": 1763755199999, "quote_volume": 38267.723, "trades": 346, "taker_buy_base": 8914.4, "taker_buy_quote": 19255.0349 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.157, "high": 2.16, "low": 2.132, "close": 2.148, "volume": 23150.2, "close_time": 1763758799999, "quote_volume": 49677.3181, "trades": 523, "taker_buy_base": 16235.6, "taker_buy_quote": 34843.9538 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.152, "high": 2.178, "low": 2.14, "close": 2.172, "volume": 7711.1, "close_time": 1763762399999, "quote_volume": 16707.7407, "trades": 146, "taker_buy_base": 6305.9, "taker_buy_quote": 13670.0495 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.172, "high": 2.176, "low": 2.104, "close": 2.104, "volume": 8195.4, "close_time": 1763765999999, "quote_volume": 17647.9845, "trades": 144, "taker_buy_base": 2427.1, "taker_buy_quote": 5214.4046 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.1, "high": 2.144, "low": 2.094, "close": 2.142, "volume": 8656.8, "close_time": 1763769599999, "quote_volume": 18307.5888, "trades": 228, "taker_buy_base": 3188.2, "taker_buy_quote": 6763.0387 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.162, "low": 2.125, "close": 2.138, "volume": 10126.0, "close_time": 1763773199999, "quote_volume": 21679.3877, "trades": 400, "taker_buy_base": 4712.1, "taker_buy_quote": 10098.2302 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.139, "high": 2.155, "low": 2.139, "close": 2.151, "volume": 4229.1, "close_time": 1763776799999, "quote_volume": 9097.4982, "trades": 162, "taker_buy_base": 1320.2, "taker_buy_quote": 2842.5961 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.152, "high": 2.161, "low": 2.13, "close": 2.142, "volume": 4338.6, "close_time": 1763780399999, "quote_volume": 9310.1766, "trades": 131, "taker_buy_base": 1301.7, "taker_buy_quote": 2805.3613 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.14, "high": 2.147, "low": 2.129, "close": 2.137, "volume": 4374.6, "close_time": 1763783999999, "quote_volume": 9352.9684, "trades": 124, "taker_buy_base": 2278.3, "taker_buy_quote": 4871.9108 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.136, "high": 2.139, "low": 2.099, "close": 2.12, "volume": 6526.4, "close_time": 1763787599999, "quote_volume": 13821.0146, "trades": 347, "taker_buy_base": 2835.8, "taker_buy_quote": 6007.9333 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.124, "high": 2.127, "low": 2.087, "close": 2.104, "volume": 7910.4, "close_time": 1763791199999, "quote_volume": 16614.0132, "trades": 398, "taker_buy_base": 5252.0, "taker_buy_quote": 11034.6238 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.106, "high": 2.137, "low": 2.092, "close": 2.133, "volume": 7660.0, "close_time": 1763794799999, "quote_volume": 16238.6797, "trades": 248, "taker_buy_base": 5225.1, "taker_buy_quote": 11071.5269 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.133, "high": 2.142, "low": 2.127, "close": 2.138, "volume": 5382.4, "close_time": 1763798399999, "quote_volume": 11493.4484, "trades": 203, "taker_buy_base": 1198.3, "taker_buy_quote": 2556.4106 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.137, "high": 2.137, "low": 2.094, "close": 2.095, "volume": 35803.7, "close_time": 1763801999999, "quote_volume": 75819.8664, "trades": 683, "taker_buy_base": 24039.1, "taker_buy_quote": 50980.1412 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.096, "high": 2.124, "low": 2.092, "close": 2.114, "volume": 9887.7, "close_time": 1763805599999, "quote_volume": 20820.9614, "trades": 247, "taker_buy_base": 4942.8, "taker_buy_quote": 10418.9976 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.116, "high": 2.128, "low": 2.106, "close": 2.114, "volume": 8328.0, "close_time": 1763809199999, "quote_volume": 17634.9072, "trades": 255, "taker_buy_base": 3413.1, "taker_buy_quote": 7230.7925 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.115, "high": 2.147, "low": 2.111, "close": 2.147, "volume": 5795.7, "close_time": 1763812799999, "quote_volume": 12402.9526, "trades": 176, "taker_buy_base": 4083.9, "taker_buy_quote": 8748.353 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.142, "high": 2.142, "low": 2.124, "close": 2.132, "volume": 14050.0, "close_time": 1763816399999, "quote_volume": 29958.6148, "trades": 246, "taker_buy_base": 4334.1, "taker_buy_quote": 9231.8319 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.133, "high": 2.144, "low": 2.114, "close": 2.126, "volume": 40210.2, "close_time": 1763819999999, "quote_volume": 85809.6091, "trades": 280, "taker_buy_base": 2154.1, "taker_buy_quote": 4584.6677 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.127, "high": 2.201, "low": 2.127, "close": 2.182, "volume": 35273.0, "close_time": 1763823599999, "quote_volume": 76337.965, "trades": 597, "taker_buy_base": 20053.5, "taker_buy_quote": 43385.8517 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.17, "high": 2.173, "low": 2.131, "close": 2.153, "volume": 11346.1, "close_time": 1763827199999, "quote_volume": 24359.7817, "trades": 419, "taker_buy_base": 6564.6, "taker_buy_quote": 14089.7571 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.15, "high": 2.209, "low": 2.149, "close": 2.201, "volume": 24909.6, "close_time": 1763830799999, "quote_volume": 54261.0809, "trades": 540, "taker_buy_base": 11331.6, "taker_buy_quote": 24667.368 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.195, "high": 2.198, "low": 2.158, "close": 2.178, "volume": 36306.0, "close_time": 1763834399999, "quote_volume": 79056.4762, "trades": 608, "taker_buy_base": 11272.7, "taker_buy_quote": 24571.8543 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.178, "high": 2.179, "low": 2.161, "close": 2.17, "volume": 4490.5, "close_time": 1763837999999, "quote_volume": 9751.1118, "trades": 153, "taker_buy_base": 1897.0, "taker_buy_quote": 4120.8168 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.172, "high": 2.187, "low": 2.165, "close": 2.169, "volume": 7164.0, "close_time": 1763841599999, "quote_volume": 15577.0188, "trades": 155, "taker_buy_base": 4035.4, "taker_buy_quote": 8779.6565 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.175, "high": 2.178, "low": 2.136, "close": 2.145, "volume": 4488.8, "close_time": 1763845199999, "quote_volume": 9676.6586, "trades": 210, "taker_buy_base": 2178.4, "taker_buy_quote": 4695.5943 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.144, "high": 2.153, "low": 2.137, "close": 2.14, "volume": 5991.0, "close_time": 1763848799999, "quote_volume": 12853.9411, "trades": 202, "taker_buy_base": 3477.7, "taker_buy_quote": 7463.606 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.139, "high": 2.182, "low": 2.132, "close": 2.178, "volume": 8823.7, "close_time": 1763852399999, "quote_volume": 19011.7276, "trades": 287, "taker_buy_base": 5857.7, "taker_buy_quote": 12616.1651 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.176, "high": 2.176, "low": 2.152, "close": 2.16, "volume": 4232.6, "close_time": 1763855999999, "quote_volume": 9161.5466, "trades": 96, "taker_buy_base": 2087.2, "taker_buy_quote": 4509.3091 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.159, "high": 2.16, "low": 2.135, "close": 2.14, "volume": 9783.7, "close_time": 1763859599999, "quote_volume": 21081.0581, "trades": 237, "taker_buy_base": 4099.3, "taker_buy_quote": 8822.5186 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.139, "high": 2.185, "low": 2.139, "close": 2.176, "volume": 10020.5, "close_time": 1763863199999, "quote_volume": 21710.5843, "trades": 198, "taker_buy_base": 5464.0, "taker_buy_quote": 11869.9207 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.174, "high": 2.197, "low": 2.172, "close": 2.18, "volume": 11854.2, "close_time": 1763866799999, "quote_volume": 25884.0839, "trades": 282, "taker_buy_base": 7112.7, "taker_buy_quote": 15542.2652 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.182, "high": 2.185, "low": 2.169, "close": 2.185, "volume": 4249.4, "close_time": 1763870399999, "quote_volume": 9253.333, "trades": 109, "taker_buy_base": 2622.8, "taker_buy_quote": 5715.2394 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.185, "high": 2.212, "low": 2.176, "close": 2.195, "volume": 40698.8, "close_time": 1763873999999, "quote_volume": 89550.8436, "trades": 484, "taker_buy_base": 20529.9, "taker_buy_quote": 45131.3047 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.202, "high": 2.206, "low": 2.193, "close": 2.201, "volume": 4644.4, "close_time": 1763877599999, "quote_volume": 10203.1578, "trades": 107, "taker_buy_base": 1948.9, "taker_buy_quote": 4280.439 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.205, "high": 2.21, "low": 2.188, "close": 2.194, "volume": 3994.9, "close_time": 1763881199999, "quote_volume": 8766.7116, "trades": 118, "taker_buy_base": 2204.9, "taker_buy_quote": 4838.9468 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.194, "high": 2.201, "low": 2.176, "close": 2.187, "volume": 8772.2, "close_time": 1763884799999, "quote_volume": 19196.142, "trades": 245, "taker_buy_base": 2333.6, "taker_buy_quote": 5100.7177 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.188, "high": 2.193, "low": 2.17, "close": 2.185, "volume": 8542.2, "close_time": 1763888399999, "quote_volume": 18610.931, "trades": 153, "taker_buy_base": 3574.5, "taker_buy_quote": 7801.9507 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.181, "high": 2.194, "low": 2.181, "close": 2.183, "volume": 7938.3, "close_time": 1763891999999, "quote_volume": 17347.2193, "trades": 184, "taker_buy_base": 3121.6, "taker_buy_quote": 6825.1841 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.184, "high": 2.187, "low": 2.173, "close": 2.187, "volume": 5222.0, "close_time": 1763895599999, "quote_volume": 11385.057, "trades": 122, "taker_buy_base": 1378.6, "taker_buy_quote": 3005.5272 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.186, "high": 2.202, "low": 2.176, "close": 2.198, "volume": 13590.2, "close_time": 1763899199999, "quote_volume": 29727.2369, "trades": 194, "taker_buy_base": 5967.7, "taker_buy_quote": 13083.6841 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.195, "high": 2.237, "low": 2.195, "close": 2.226, "volume": 34247.9, "close_time": 1763902799999, "quote_volume": 76265.24, "trades": 652, "taker_buy_base": 14945.8, "taker_buy_quote": 33279.994 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.226, "high": 2.239, "low": 2.218, "close": 2.233, "volume": 4747.9, "close_time": 1763906399999, "quote_volume": 10570.3411, "trades": 212, "taker_buy_base": 1623.6, "taker_buy_quote": 3616.5834 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.231, "high": 2.24, "low": 2.189, "close": 2.19, "volume": 19827.4, "close_time": 1763909999999, "quote_volume": 43947.6694, "trades": 455, "taker_buy_base": 8135.4, "taker_buy_quote": 17967.7233 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.193, "high": 2.226, "low": 2.191, "close": 2.216, "volume": 11907.5, "close_time": 1763913599999, "quote_volume": 26307.5901, "trades": 403, "taker_buy_base": 4493.3, "taker_buy_quote": 9939.4478 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.217, "high": 2.233, "low": 2.206, "close": 2.206, "volume": 9896.0, "close_time": 1763917199999, "quote_volume": 21948.7052, "trades": 316, "taker_buy_base": 4787.8, "taker_buy_quote": 10628.9177 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.205, "high": 2.227, "low": 2.2, "close": 2.216, "volume": 4531.9, "close_time": 1763920799999, "quote_volume": 10048.1756, "trades": 196, "taker_buy_base": 922.6, "taker_buy_quote": 2047.9141 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.219, "high": 2.246, "low": 2.219, "close": 2.229, "volume": 9413.2, "close_time": 1763924399999, "quote_volume": 21031.4863, "trades": 268, "taker_buy_base": 4574.4, "taker_buy_quote": 10217.1985 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.23, "high": 2.255, "low": 2.227, "close": 2.249, "volume": 54798.0, "close_time": 1763927999999, "quote_volume": 122794.8372, "trades": 483, "taker_buy_base": 38425.2, "taker_buy_quote": 86094.5049 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.246, "high": 2.264, "low": 2.244, "close": 2.25, "volume": 13547.4, "close_time": 1763931599999, "quote_volume": 30518.5427, "trades": 313, "taker_buy_base": 6573.7, "taker_buy_quote": 14807.2013 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.249, "high": 2.263, "low": 2.241, "close": 2.263, "volume": 17183.8, "close_time": 1763935199999, "quote_volume": 38700.9001, "trades": 278, "taker_buy_base": 7174.6, "taker_buy_quote": 16178.9191 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.263, "high": 2.263, "low": 2.248, "close": 2.259, "volume": 6738.4, "close_time": 1763938799999, "quote_volume": 15205.9366, "trades": 215, "taker_buy_base": 3955.8, "taker_buy_quote": 8925.4086 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.253, "high": 2.253, "low": 2.219, "close": 2.229, "volume": 20921.1, "close_time": 1763942399999, "quote_volume": 46652.5061, "trades": 404, "taker_buy_base": 9175.5, "taker_buy_quote": 20447.9364 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.227, "high": 2.231, "low": 2.189, "close": 2.212, "volume": 19765.1, "close_time": 1763945999999, "quote_volume": 43600.9696, "trades": 415, "taker_buy_base": 5809.4, "taker_buy_quote": 12842.521 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.211, "high": 2.218, "low": 2.19, "close": 2.218, "volume": 15441.4, "close_time": 1763949599999, "quote_volume": 33982.7715, "trades": 323, "taker_buy_base": 8168.3, "taker_buy_quote": 17959.8853 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.217, "high": 2.265, "low": 2.214, "close": 2.241, "volume": 46573.9, "close_time": 1763953199999, "quote_volume": 104661.5844, "trades": 750, "taker_buy_base": 13639.5, "taker_buy_quote": 30612.3002 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.242, "high": 2.26, "low": 2.231, "close": 2.236, "volume": 3453.1, "close_time": 1763956799999, "quote_volume": 7741.8322, "trades": 157, "taker_buy_base": 932.6, "taker_buy_quote": 2089.5366 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.237, "high": 2.252, "low": 2.204, "close": 2.222, "volume": 4490.5, "close_time": 1763960399999, "quote_volume": 10027.5403, "trades": 169, "taker_buy_base": 1780.5, "taker_buy_quote": 3984.988 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.222, "high": 2.268, "low": 2.22, "close": 2.255, "volume": 5855.1, "close_time": 1763963999999, "quote_volume": 13199.1689, "trades": 281, "taker_buy_base": 3359.1, "taker_buy_quote": 7563.5891 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.256, "high": 2.256, "low": 2.216, "close": 2.226, "volume": 8023.2, "close_time": 1763967599999, "quote_volume": 17884.4037, "trades": 225, "taker_buy_base": 2855.7, "taker_buy_quote": 6362.7194 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.225, "high": 2.23, "low": 2.215, "close": 2.223, "volume": 4413.0, "close_time": 1763971199999, "quote_volume": 9813.3126, "trades": 133, "taker_buy_base": 2479.4, "taker_buy_quote": 5510.7602 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.221, "high": 2.249, "low": 2.213, "close": 2.249, "volume": 13292.2, "close_time": 1763974799999, "quote_volume": 29642.4598, "trades": 318, "taker_buy_base": 5010.3, "taker_buy_quote": 11171.447 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.239, "high": 2.239, "low": 2.187, "close": 2.201, "volume": 9605.6, "close_time": 1763978399999, "quote_volume": 21137.2374, "trades": 243, "taker_buy_base": 4665.7, "taker_buy_quote": 10263.7963 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.203, "high": 2.218, "low": 2.202, "close": 2.217, "volume": 4798.6, "close_time": 1763981999999, "quote_volume": 10602.2533, "trades": 160, "taker_buy_base": 2918.9, "taker_buy_quote": 6451.9208 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.213, "high": 2.284, "low": 2.213, "close": 2.273, "volume": 16311.0, "close_time": 1763985599999, "quote_volume": 36731.2718, "trades": 519, "taker_buy_base": 6215.8, "taker_buy_quote": 14005.5225 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.269, "high": 2.288, "low": 2.245, "close": 2.284, "volume": 42804.1, "close_time": 1763989199999, "quote_volume": 97261.936, "trades": 858, "taker_buy_base": 29253.6, "taker_buy_quote": 66483.9288 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.283, "high": 2.297, "low": 2.252, "close": 2.253, "volume": 21924.8, "close_time": 1763992799999, "quote_volume": 50004.9678, "trades": 512, "taker_buy_base": 13888.3, "taker_buy_quote": 31699.2498 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.252, "high": 2.28, "low": 2.226, "close": 2.253, "volume": 15303.9, "close_time": 1763996399999, "quote_volume": 34418.6406, "trades": 757, "taker_buy_base": 6687.2, "taker_buy_quote": 15043.4658 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.254, "high": 2.274, "low": 2.239, "close": 2.264, "volume": 13746.8, "close_time": 1763999999999, "quote_volume": 31049.5833, "trades": 730, "taker_buy_base": 5529.3, "taker_buy_quote": 12480.138 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.267, "high": 2.294, "low": 2.265, "close": 2.292, "volume": 9628.8, "close_time": 1764003599999, "quote_volume": 21927.124, "trades": 393, "taker_buy_base": 5384.3, "taker_buy_quote": 12262.2094 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.292, "high": 2.371, "low": 2.286, "close": 2.364, "volume": 44346.6, "close_time": 1764007199999, "quote_volume": 103155.2376, "trades": 918, "taker_buy_base": 25378.8, "taker_buy_quote": 59217.5088 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.369, "high": 2.401, "low": 2.366, "close": 2.393, "volume": 19013.6, "close_time": 1764010799999, "quote_volume": 45327.1167, "trades": 340, "taker_buy_base": 12208.9, "taker_buy_quote": 29146.5443 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.394, "high": 2.407, "low": 2.373, "close": 2.388, "volume": 21796.9, "close_time": 1764014399999, "quote_volume": 52164.7835, "trades": 368, "taker_buy_base": 6493.9, "taker_buy_quote": 15540.1279 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.389, "high": 2.42, "low": 2.376, "close": 2.408, "volume": 16504.7, "close_time": 1764017999999, "quote_volume": 39621.723, "trades": 270, "taker_buy_base": 7882.2, "taker_buy_quote": 18923.6667 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.405, "high": 2.42, "low": 2.398, "close": 2.414, "volume": 10471.7, "close_time": 1764021599999, "quote_volume": 25241.1924, "trades": 301, "taker_buy_base": 4917.8, "taker_buy_quote": 11851.1623 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.413, "high": 2.447, "low": 2.413, "close": 2.429, "volume": 20642.1, "close_time": 1764025199999, "quote_volume": 50179.8048, "trades": 379, "taker_buy_base": 9663.6, "taker_buy_quote": 23493.8344 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.431, "high": 2.444, "low": 2.416, "close": 2.423, "volume": 8393.2, "close_time": 1764028799999, "quote_volume": 20383.0781, "trades": 196, "taker_buy_base": 3031.8, "taker_buy_quote": 7373.5339 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.468, "low": 2.421, "close": 2.44, "volume": 39773.9, "close_time": 1764032399999, "quote_volume": 97402.8939, "trades": 882, "taker_buy_base": 17927.8, "taker_buy_quote": 43918.338 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.441, "high": 2.458, "low": 2.428, "close": 2.429, "volume": 12926.1, "close_time": 1764035999999, "quote_volume": 31550.4663, "trades": 422, "taker_buy_base": 7397.5, "taker_buy_quote": 18059.0072 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.426, "high": 2.453, "low": 2.408, "close": 2.452, "volume": 5627.3, "close_time": 1764039599999, "quote_volume": 13645.1091, "trades": 362, "taker_buy_base": 2947.4, "taker_buy_quote": 7148.0904 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.452, "high": 2.452, "low": 2.413, "close": 2.422, "volume": 8322.6, "close_time": 1764043199999, "quote_volume": 20263.6149, "trades": 291, "taker_buy_base": 3433.4, "taker_buy_quote": 8358.3299 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.421, "high": 2.488, "low": 2.418, "close": 2.484, "volume": 21126.8, "close_time": 1764046799999, "quote_volume": 51958.0504, "trades": 601, "taker_buy_base": 10319.9, "taker_buy_quote": 25396.4403 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.48, "high": 2.541, "low": 2.473, "close": 2.53, "volume": 27538.9, "close_time": 1764050399999, "quote_volume": 69099.1856, "trades": 720, "taker_buy_base": 11482.3, "taker_buy_quote": 28777.541 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.53, "high": 2.541, "low": 2.478, "close": 2.495, "volume": 32927.0, "close_time": 1764053999999, "quote_volume": 82766.285, "trades": 658, "taker_buy_base": 16738.0, "taker_buy_quote": 42048.9001 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.495, "high": 2.52, "low": 2.478, "close": 2.478, "volume": 35260.2, "close_time": 1764057599999, "quote_volume": 88040.6199, "trades": 751, "taker_buy_base": 17872.9, "taker_buy_quote": 44658.6533 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.477, "high": 2.503, "low": 2.455, "close": 2.458, "volume": 30356.9, "close_time": 1764061199999, "quote_volume": 75223.9576, "trades": 431, "taker_buy_base": 14401.6, "taker_buy_quote": 35760.2388 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.463, "high": 2.475, "low": 2.44, "close": 2.471, "volume": 17628.4, "close_time": 1764064799999, "quote_volume": 43277.8733, "trades": 417, "taker_buy_base": 8988.9, "taker_buy_quote": 22058.7912 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.468, "high": 2.483, "low": 2.454, "close": 2.472, "volume": 22420.4, "close_time": 1764068399999, "quote_volume": 55371.6856, "trades": 350, "taker_buy_base": 10974.4, "taker_buy_quote": 27098.6087 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.469, "high": 2.476, "low": 2.455, "close": 2.472, "volume": 22723.0, "close_time": 1764071999999, "quote_volume": 56069.5835, "trades": 369, "taker_buy_base": 17901.5, "taker_buy_quote": 44174.7612 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.473, "high": 2.499, "low": 2.467, "close": 2.483, "volume": 19821.4, "close_time": 1764075599999, "quote_volume": 49261.9596, "trades": 379, "taker_buy_base": 8523.3, "taker_buy_quote": 21168.5709 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.477, "high": 2.48, "low": 2.43, "close": 2.44, "volume": 11052.7, "close_time": 1764079199999, "quote_volume": 27072.0249, "trades": 335, "taker_buy_base": 4136.4, "taker_buy_quote": 10126.3828 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.441, "high": 2.466, "low": 2.403, "close": 2.421, "volume": 23124.7, "close_time": 1764082799999, "quote_volume": 56385.2701, "trades": 938, "taker_buy_base": 13166.4, "taker_buy_quote": 32155.611 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.416, "high": 2.454, "low": 2.398, "close": 2.43, "volume": 23291.0, "close_time": 1764086399999, "quote_volume": 56500.6036, "trades": 628, "taker_buy_base": 14377.4, "taker_buy_quote": 34985.6534 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.432, "high": 2.47, "low": 2.432, "close": 2.459, "volume": 4376.5, "close_time": 1764089999999, "quote_volume": 10722.4957, "trades": 181, "taker_buy_base": 2592.3, "taker_buy_quote": 6351.8165 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.46, "high": 2.485, "low": 2.446, "close": 2.465, "volume": 11011.4, "close_time": 1764093599999, "quote_volume": 27186.1073, "trades": 227, "taker_buy_base": 5613.7, "taker_buy_quote": 13871.6091 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.465, "high": 2.487, "low": 2.457, "close": 2.457, "volume": 10409.4, "close_time": 1764097199999, "quote_volume": 25753.3045, "trades": 238, "taker_buy_base": 5309.6, "taker_buy_quote": 13147.258 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.459, "high": 2.459, "low": 2.418, "close": 2.442, "volume": 12172.9, "close_time": 1764100799999, "quote_volume": 29625.3981, "trades": 281, "taker_buy_base": 6693.4, "taker_buy_quote": 16284.6466 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.445, "high": 2.475, "low": 2.441, "close": 2.461, "volume": 5250.6, "close_time": 1764104399999, "quote_volume": 12914.3882, "trades": 158, "taker_buy_base": 2325.5, "taker_buy_quote": 5720.7949 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.458, "high": 2.476, "low": 2.458, "close": 2.464, "volume": 7417.9, "close_time": 1764107999999, "quote_volume": 18303.3872, "trades": 215, "taker_buy_base": 4100.7, "taker_buy_quote": 10120.1484 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.462, "high": 2.478, "low": 2.441, "close": 2.477, "volume": 7645.0, "close_time": 1764111599999, "quote_volume": 18748.8752, "trades": 173, "taker_buy_base": 3615.7, "taker_buy_quote": 8885.8738 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.477, "high": 2.49, "low": 2.466, "close": 2.472, "volume": 4711.0, "close_time": 1764115199999, "quote_volume": 11670.5096, "trades": 144, "taker_buy_base": 2462.0, "taker_buy_quote": 6093.0516 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.484, "low": 2.465, "close": 2.472, "volume": 6010.5, "close_time": 1764118799999, "quote_volume": 14879.6049, "trades": 153, "taker_buy_base": 2973.2, "taker_buy_quote": 7360.3654 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.468, "high": 2.488, "low": 2.456, "close": 2.467, "volume": 5288.8, "close_time": 1764122399999, "quote_volume": 13067.5656, "trades": 161, "taker_buy_base": 2830.8, "taker_buy_quote": 6994.876 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.469, "high": 2.49, "low": 2.469, "close": 2.478, "volume": 6608.2, "close_time": 1764125999999, "quote_volume": 16382.4885, "trades": 129, "taker_buy_base": 2108.0, "taker_buy_quote": 5228.9247 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.477, "high": 2.49, "low": 2.441, "close": 2.444, "volume": 6681.5, "close_time": 1764129599999, "quote_volume": 16480.1669, "trades": 174, "taker_buy_base": 5213.0, "taker_buy_quote": 12850.5124 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.444, "high": 2.468, "low": 2.444, "close": 2.454, "volume": 2279.3, "close_time": 1764133199999, "quote_volume": 5598.2726, "trades": 69, "taker_buy_base": 1631.1, "taker_buy_quote": 4006.8628 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.453, "high": 2.478, "low": 2.453, "close": 2.464, "volume": 3586.6, "close_time": 1764136799999, "quote_volume": 8837.203, "trades": 114, "taker_buy_base": 1655.8, "taker_buy_quote": 4079.5317 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.463, "high": 2.469, "low": 2.454, "close": 2.462, "volume": 3579.1, "close_time": 1764140399999, "quote_volume": 8814.8714, "trades": 97, "taker_buy_base": 1247.3, "taker_buy_quote": 3073.172 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.462, "high": 2.518, "low": 2.459, "close": 2.517, "volume": 8468.5, "close_time": 1764143999999, "quote_volume": 20976.9651, "trades": 228, "taker_buy_base": 5394.5, "taker_buy_quote": 13338.2727 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.517, "high": 2.545, "low": 2.502, "close": 2.517, "volume": 40976.6, "close_time": 1764147599999, "quote_volume": 103417.4523, "trades": 581, "taker_buy_base": 26724.0, "taker_buy_quote": 67419.0228 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.515, "high": 2.553, "low": 2.503, "close": 2.553, "volume": 28631.2, "close_time": 1764151199999, "quote_volume": 72466.0206, "trades": 401, "taker_buy_base": 11766.7, "taker_buy_quote": 29794.0519 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.55, "high": 2.569, "low": 2.524, "close": 2.533, "volume": 9246.5, "close_time": 1764154799999, "quote_volume": 23552.6, "trades": 205, "taker_buy_base": 4228.4, "taker_buy_quote": 10783.1593 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.53, "high": 2.53, "low": 2.502, "close": 2.512, "volume": 31381.5, "close_time": 1764158399999, "quote_volume": 78897.2556, "trades": 382, "taker_buy_base": 19516.6, "taker_buy_quote": 49043.0572 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.515, "high": 2.518, "low": 2.464, "close": 2.477, "volume": 11771.6, "close_time": 1764161999999, "quote_volume": 29191.0476, "trades": 287, "taker_buy_base": 5189.0, "taker_buy_quote": 12870.5706 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.478, "high": 2.588, "low": 2.474, "close": 2.58, "volume": 32506.0, "close_time": 1764165599999, "quote_volume": 81835.0458, "trades": 588, "taker_buy_base": 11724.4, "taker_buy_quote": 29692.094 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.579, "high": 2.611, "low": 2.564, "close": 2.575, "volume": 33469.7, "close_time": 1764169199999, "quote_volume": 86667.151, "trades": 658, "taker_buy_base": 16149.7, "taker_buy_quote": 41836.3266 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.584, "high": 2.625, "low": 2.584, "close": 2.607, "volume": 53217.2, "close_time": 1764172799999, "quote_volume": 138638.3609, "trades": 760, "taker_buy_base": 9722.0, "taker_buy_quote": 25365.1336 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.612, "high": 2.738, "low": 2.612, "close": 2.698, "volume": 82510.6, "close_time": 1764176399999, "quote_volume": 221691.0982, "trades": 1527, "taker_buy_base": 50113.6, "taker_buy_quote": 134638.4994 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.695, "high": 2.762, "low": 2.672, "close": 2.731, "volume": 60120.9, "close_time": 1764179999999, "quote_volume": 163432.8807, "trades": 1084, "taker_buy_base": 35593.9, "taker_buy_quote": 96778.0466 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.734, "high": 2.77, "low": 2.699, "close": 2.755, "volume": 65940.6, "close_time": 1764183599999, "quote_volume": 180214.57, "trades": 1000, "taker_buy_base": 33982.1, "taker_buy_quote": 92933.2614 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.752, "high": 2.752, "low": 2.686, "close": 2.692, "volume": 42806.9, "close_time": 1764187199999, "quote_volume": 116127.967, "trades": 794, "taker_buy_base": 25062.6, "taker_buy_quote": 67958.2016 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.693, "high": 2.705, "low": 2.665, "close": 2.694, "volume": 17679.0, "close_time": 1764190799999, "quote_volume": 47551.8912, "trades": 316, "taker_buy_base": 9277.9, "taker_buy_quote": 24949.6589 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.696, "high": 2.733, "low": 2.695, "close": 2.725, "volume": 17238.5, "close_time": 1764194399999, "quote_volume": 46825.2156, "trades": 375, "taker_buy_base": 9581.2, "taker_buy_quote": 26047.3877 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.725, "high": 2.733, "low": 2.707, "close": 2.731, "volume": 14876.1, "close_time": 1764197999999, "quote_volume": 40524.4818, "trades": 279, "taker_buy_base": 5452.1, "taker_buy_quote": 14860.1683 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.732, "high": 2.758, "low": 2.724, "close": 2.755, "volume": 11593.1, "close_time": 1764201599999, "quote_volume": 31776.2999, "trades": 387, "taker_buy_base": 6040.8, "taker_buy_quote": 16559.5255 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.754, "high": 2.754, "low": 2.7, "close": 2.705, "volume": 26982.4, "close_time": 1764205199999, "quote_volume": 73417.7177, "trades": 657, "taker_buy_base": 8607.4, "taker_buy_quote": 23426.5218 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.703, "high": 2.719, "low": 2.685, "close": 2.708, "volume": 13030.9, "close_time": 1764208799999, "quote_volume": 35234.3696, "trades": 421, "taker_buy_base": 8404.8, "taker_buy_quote": 22720.7954 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.708, "high": 2.743, "low": 2.703, "close": 2.718, "volume": 26177.2, "close_time": 1764212399999, "quote_volume": 71234.3958, "trades": 693, "taker_buy_base": 13799.2, "taker_buy_quote": 37555.676 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.717, "high": 2.73, "low": 2.705, "close": 2.729, "volume": 19544.9, "close_time": 1764215999999, "quote_volume": 53043.2864, "trades": 473, "taker_buy_base": 10065.5, "taker_buy_quote": 27317.6151 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.724, "high": 2.743, "low": 2.717, "close": 2.725, "volume": 13839.6, "close_time": 1764219599999, "quote_volume": 37804.4614, "trades": 354, "taker_buy_base": 6791.9, "taker_buy_quote": 18570.2943 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.725, "high": 2.745, "low": 2.697, "close": 2.707, "volume": 15472.8, "close_time": 1764223199999, "quote_volume": 42008.6038, "trades": 442, "taker_buy_base": 7476.9, "taker_buy_quote": 20292.0927 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.706, "high": 2.731, "low": 2.706, "close": 2.721, "volume": 9827.5, "close_time": 1764226799999, "quote_volume": 26715.2511, "trades": 295, "taker_buy_base": 4334.2, "taker_buy_quote": 11791.6475 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.717, "high": 2.742, "low": 2.713, "close": 2.734, "volume": 15879.4, "close_time": 1764230399999, "quote_volume": 43362.9667, "trades": 400, "taker_buy_base": 10345.4, "taker_buy_quote": 28257.3618 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.73, "high": 2.734, "low": 2.71, "close": 2.726, "volume": 15161.1, "close_time": 1764233999999, "quote_volume": 41279.5361, "trades": 348, "taker_buy_base": 6056.6, "taker_buy_quote": 16515.1352 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.727, "high": 2.759, "low": 2.717, "close": 2.737, "volume": 30632.2, "close_time": 1764237599999, "quote_volume": 83886.4407, "trades": 558, "taker_buy_base": 18918.2, "taker_buy_quote": 51836.0214 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.737, "high": 2.801, "low": 2.734, "close": 2.782, "volume": 59931.9, "close_time": 1764241199999, "quote_volume": 166558.7591, "trades": 1355, "taker_buy_base": 25082.5, "taker_buy_quote": 69622.3585 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.782, "high": 2.817, "low": 2.773, "close": 2.789, "volume": 57313.1, "close_time": 1764244799999, "quote_volume": 160341.4371, "trades": 989, "taker_buy_base": 22321.6, "taker_buy_quote": 62498.604 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.788, "high": 2.834, "low": 2.729, "close": 2.741, "volume": 84512.4, "close_time": 1764248399999, "quote_volume": 233963.9064, "trades": 1303, "taker_buy_base": 45638.6, "taker_buy_quote": 126381.7051 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.741, "high": 2.748, "low": 2.675, "close": 2.7, "volume": 96316.1, "close_time": 1764251999999, "quote_volume": 261012.8966, "trades": 1410, "taker_buy_base": 42900.1, "taker_buy_quote": 116125.1598 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.699, "high": 2.72, "low": 2.694, "close": 2.706, "volume": 36713.4, "close_time": 1764255599999, "quote_volume": 99430.2357, "trades": 645, "taker_buy_base": 24576.5, "taker_buy_quote": 66593.5005 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.703, "high": 2.718, "low": 2.688, "close": 2.716, "volume": 20363.7, "close_time": 1764259199999, "quote_volume": 55072.2258, "trades": 414, "taker_buy_base": 4789.0, "taker_buy_quote": 12959.5414 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.717, "high": 2.738, "low": 2.716, "close": 2.72, "volume": 9880.9, "close_time": 1764262799999, "quote_volume": 26959.2264, "trades": 298, "taker_buy_base": 4851.5, "taker_buy_quote": 13233.2457 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.721, "high": 2.747, "low": 2.695, "close": 2.733, "volume": 43730.5, "close_time": 1764266399999, "quote_volume": 118875.69, "trades": 741, "taker_buy_base": 28215.7, "taker_buy_quote": 76704.8372 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.733, "high": 2.749, "low": 2.711, "close": 2.721, "volume": 48827.6, "close_time": 1764269999999, "quote_volume": 133289.0752, "trades": 674, "taker_buy_base": 16655.7, "taker_buy_quote": 45481.0905 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.721, "high": 2.736, "low": 2.717, "close": 2.736, "volume": 3295.5, "close_time": 1764273599999, "quote_volume": 8970.3318, "trades": 106, "taker_buy_base": 1644.5, "taker_buy_quote": 4477.2306 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.739, "high": 2.743, "low": 2.727, "close": 2.73, "volume": 3732.5, "close_time": 1764277199999, "quote_volume": 10198.2204, "trades": 144, "taker_buy_base": 540.2, "taker_buy_quote": 1478.175 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.73, "high": 2.761, "low": 2.727, "close": 2.742, "volume": 7607.7, "close_time": 1764280799999, "quote_volume": 20889.5381, "trades": 229, "taker_buy_base": 5003.4, "taker_buy_quote": 13739.0266 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.743, "high": 2.751, "low": 2.725, "close": 2.737, "volume": 6898.8, "close_time": 1764284399999, "quote_volume": 18921.7162, "trades": 124, "taker_buy_base": 2972.4, "taker_buy_quote": 8161.4862 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.741, "high": 2.76, "low": 2.737, "close": 2.746, "volume": 20769.1, "close_time": 1764287999999, "quote_volume": 57048.6033, "trades": 439, "taker_buy_base": 7871.8, "taker_buy_quote": 21631.798 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.749, "high": 2.754, "low": 2.734, "close": 2.745, "volume": 9930.2, "close_time": 1764291599999, "quote_volume": 27260.4837, "trades": 275, "taker_buy_base": 5870.3, "taker_buy_quote": 16114.5323 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.744, "high": 2.744, "low": 2.711, "close": 2.714, "volume": 11450.2, "close_time": 1764295199999, "quote_volume": 31215.0317, "trades": 276, "taker_buy_base": 3517.5, "taker_buy_quote": 9590.9274 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.717, "high": 2.761, "low": 2.699, "close": 2.761, "volume": 12878.5, "close_time": 1764298799999, "quote_volume": 35068.1912, "trades": 318, "taker_buy_base": 6015.0, "taker_buy_quote": 16444.7109 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.761, "high": 2.772, "low": 2.753, "close": 2.764, "volume": 19359.4, "close_time": 1764302399999, "quote_volume": 53459.5104, "trades": 370, "taker_buy_base": 7047.2, "taker_buy_quote": 19468.0462 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.763, "high": 2.763, "low": 2.734, "close": 2.739, "volume": 5889.2, "close_time": 1764305999999, "quote_volume": 16173.1606, "trades": 207, "taker_buy_base": 2118.9, "taker_buy_quote": 5813.6434 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.738, "high": 2.789, "low": 2.729, "close": 2.775, "volume": 24055.1, "close_time": 1764309599999, "quote_volume": 66391.1683, "trades": 551, "taker_buy_base": 12575.5, "taker_buy_quote": 34681.6529 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.776, "high": 2.785, "low": 2.743, "close": 2.752, "volume": 15065.0, "close_time": 1764313199999, "quote_volume": 41566.025, "trades": 293, "taker_buy_base": 6155.1, "taker_buy_quote": 16999.3202 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.75, "high": 2.752, "low": 2.729, "close": 2.739, "volume": 13683.3, "close_time": 1764316799999, "quote_volume": 37496.4736, "trades": 378, "taker_buy_base": 5954.4, "taker_buy_quote": 16306.802 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.739, "high": 2.884, "low": 2.738, "close": 2.867, "volume": 89502.0, "close_time": 1764320399999, "quote_volume": 251727.9041, "trades": 1928, "taker_buy_base": 57822.0, "taker_buy_quote": 162550.155 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.868, "high": 2.872, "low": 2.833, "close": 2.857, "volume": 26075.1, "close_time": 1764323999999, "quote_volume": 74292.5719, "trades": 606, "taker_buy_base": 18216.9, "taker_buy_quote": 51875.4248 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.857, "high": 2.887, "low": 2.843, "close": 2.878, "volume": 20373.4, "close_time": 1764327599999, "quote_volume": 58373.6148, "trades": 475, "taker_buy_base": 12664.5, "taker_buy_quote": 36310.8569 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.877, "high": 2.88, "low": 2.809, "close": 2.819, "volume": 32917.8, "close_time": 1764331199999, "quote_volume": 93840.2307, "trades": 765, "taker_buy_base": 13964.2, "taker_buy_quote": 39813.3934 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.82, "high": 2.851, "low": 2.814, "close": 2.831, "volume": 28584.0, "close_time": 1764334799999, "quote_volume": 81043.9605, "trades": 466, "taker_buy_base": 17131.6, "taker_buy_quote": 48643.5948 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.828, "high": 2.872, "low": 2.819, "close": 2.87, "volume": 14800.1, "close_time": 1764338399999, "quote_volume": 42111.9887, "trades": 349, "taker_buy_base": 9236.3, "taker_buy_quote": 26288.3332 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.868, "high": 2.878, "low": 2.84, "close": 2.861, "volume": 29652.6, "close_time": 1764341999999, "quote_volume": 84789.227, "trades": 581, "taker_buy_base": 17343.7, "taker_buy_quote": 49609.5634 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.864, "high": 2.867, "low": 2.833, "close": 2.854, "volume": 22370.9, "close_time": 1764345599999, "quote_volume": 63746.6121, "trades": 456, "taker_buy_base": 7516.3, "taker_buy_quote": 21423.4985 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.854, "high": 2.854, "low": 2.781, "close": 2.781, "volume": 35840.7, "close_time": 1764349199999, "quote_volume": 100467.0529, "trades": 687, "taker_buy_base": 9231.0, "taker_buy_quote": 25933.1399 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.781, "high": 2.792, "low": 2.762, "close": 2.782, "volume": 24710.1, "close_time": 1764352799999, "quote_volume": 68649.1937, "trades": 634, "taker_buy_base": 11992.4, "taker_buy_quote": 33337.4314 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.781, "high": 2.79, "low": 2.766, "close": 2.776, "volume": 13205.2, "close_time": 1764356399999, "quote_volume": 36678.5283, "trades": 346, "taker_buy_base": 6332.7, "taker_buy_quote": 17595.2782 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.777, "high": 2.802, "low": 2.773, "close": 2.792, "volume": 9514.1, "close_time": 1764359999999, "quote_volume": 26550.0595, "trades": 319, "taker_buy_base": 2861.3, "taker_buy_quote": 7988.7742 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.788, "high": 2.797, "low": 2.78, "close": 2.789, "volume": 4449.5, "close_time": 1764363599999, "quote_volume": 12403.4088, "trades": 130, "taker_buy_base": 2258.4, "taker_buy_quote": 6302.4375 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.787, "high": 2.789, "low": 2.754, "close": 2.756, "volume": 5959.0, "close_time": 1764367199999, "quote_volume": 16519.813, "trades": 182, "taker_buy_base": 2901.4, "taker_buy_quote": 8051.3278 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.756, "high": 2.756, "low": 2.736, "close": 2.748, "volume": 8697.8, "close_time": 1764370799999, "quote_volume": 23869.5275, "trades": 188, "taker_buy_base": 3960.6, "taker_buy_quote": 10875.3204 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.753, "high": 2.766, "low": 2.747, "close": 2.753, "volume": 8966.3, "close_time": 1764374399999, "quote_volume": 24725.8613, "trades": 145, "taker_buy_base": 6934.0, "taker_buy_quote": 19127.1357 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.751, "high": 2.764, "low": 2.741, "close": 2.75, "volume": 16885.2, "close_time": 1764377999999, "quote_volume": 46457.5731, "trades": 355, "taker_buy_base": 3888.1, "taker_buy_quote": 10713.7306 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.751, "high": 2.768, "low": 2.749, "close": 2.755, "volume": 1256.1, "close_time": 1764381599999, "quote_volume": 3458.6813, "trades": 60, "taker_buy_base": 1035.1, "taker_buy_quote": 2850.2211 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.754, "high": 2.756, "low": 2.739, "close": 2.751, "volume": 3021.1, "close_time": 1764385199999, "quote_volume": 8303.6475, "trades": 100, "taker_buy_base": 2256.6, "taker_buy_quote": 6203.2469 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.752, "high": 2.757, "low": 2.744, "close": 2.748, "volume": 2946.2, "close_time": 1764388799999, "quote_volume": 8101.5197, "trades": 55, "taker_buy_base": 1114.3, "taker_buy_quote": 3066.8805 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.75, "high": 2.769, "low": 2.75, "close": 2.769, "volume": 3067.6, "close_time": 1764392399999, "quote_volume": 8464.1904, "trades": 49, "taker_buy_base": 1077.9, "taker_buy_quote": 2971.9771 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.767, "high": 2.788, "low": 2.763, "close": 2.772, "volume": 8789.8, "close_time": 1764395999999, "quote_volume": 24415.708, "trades": 186, "taker_buy_base": 5134.6, "taker_buy_quote": 14253.5672 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.772, "high": 2.776, "low": 2.731, "close": 2.733, "volume": 9934.9, "close_time": 1764399599999, "quote_volume": 27347.1231, "trades": 301, "taker_buy_base": 5443.6, "taker_buy_quote": 15002.5779 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.732, "high": 2.739, "low": 2.726, "close": 2.729, "volume": 5976.4, "close_time": 1764403199999, "quote_volume": 16335.4563, "trades": 182, "taker_buy_base": 2342.2, "taker_buy_quote": 6404.3791 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.726, "high": 2.738, "low": 2.717, "close": 2.726, "volume": 7602.4, "close_time": 1764406799999, "quote_volume": 20727.6932, "trades": 207, "taker_buy_base": 3906.1, "taker_buy_quote": 10652.2766 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.727, "high": 2.732, "low": 2.714, "close": 2.722, "volume": 8537.3, "close_time": 1764410399999, "quote_volume": 23251.0659, "trades": 226, "taker_buy_base": 5664.7, "taker_buy_quote": 15432.8075 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.72, "high": 2.728, "low": 2.707, "close": 2.716, "volume": 12522.2, "close_time": 1764413999999, "quote_volume": 34071.808, "trades": 252, "taker_buy_base": 3859.6, "taker_buy_quote": 10498.7608 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.716, "high": 2.755, "low": 2.715, "close": 2.755, "volume": 3575.2, "close_time": 1764417599999, "quote_volume": 9771.2234, "trades": 132, "taker_buy_base": 2730.1, "taker_buy_quote": 7452.0678 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.747, "high": 2.752, "low": 2.737, "close": 2.739, "volume": 3789.0, "close_time": 1764421199999, "quote_volume": 10396.5215, "trades": 106, "taker_buy_base": 754.2, "taker_buy_quote": 2071.3548 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.734, "high": 2.738, "low": 2.727, "close": 2.727, "volume": 4103.6, "close_time": 1764424799999, "quote_volume": 11213.8234, "trades": 134, "taker_buy_base": 3028.8, "taker_buy_quote": 8277.9066 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.727, "high": 2.735, "low": 2.714, "close": 2.721, "volume": 11503.1, "close_time": 1764428399999, "quote_volume": 31294.9671, "trades": 234, "taker_buy_base": 4553.9, "taker_buy_quote": 12405.8629 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.719, "high": 2.73, "low": 2.706, "close": 2.714, "volume": 5320.0, "close_time": 1764431999999, "quote_volume": 14447.69, "trades": 131, "taker_buy_base": 3268.4, "taker_buy_quote": 8876.7404 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.719, "high": 2.728, "low": 2.707, "close": 2.722, "volume": 50656.2, "close_time": 1764435599999, "quote_volume": 137750.538, "trades": 363, "taker_buy_base": 12698.5, "taker_buy_quote": 34528.2737 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.721, "high": 2.723, "low": 2.693, "close": 2.699, "volume": 6408.3, "close_time": 1764439199999, "quote_volume": 17363.7951, "trades": 184, "taker_buy_base": 2036.0, "taker_buy_quote": 5522.2444 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.7, "high": 2.718, "low": 2.687, "close": 2.711, "volume": 14159.5, "close_time": 1764442799999, "quote_volume": 38250.1655, "trades": 309, "taker_buy_base": 5387.7, "taker_buy_quote": 14563.233 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.71, "high": 2.712, "low": 2.702, "close": 2.703, "volume": 4494.8, "close_time": 1764446399999, "quote_volume": 12174.0114, "trades": 135, "taker_buy_base": 834.0, "taker_buy_quote": 2260.2172 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.704, "high": 2.711, "low": 2.692, "close": 2.709, "volume": 5028.7, "close_time": 1764449999999, "quote_volume": 13575.5211, "trades": 142, "taker_buy_base": 2369.6, "taker_buy_quote": 6396.3259 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.708, "high": 2.708, "low": 2.696, "close": 2.708, "volume": 4269.2, "close_time": 1764453599999, "quote_volume": 11544.8792, "trades": 82, "taker_buy_base": 2581.0, "taker_buy_quote": 6975.0981 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.706, "high": 2.709, "low": 2.701, "close": 2.703, "volume": 2004.1, "close_time": 1764457199999, "quote_volume": 5418.1214, "trades": 40, "taker_buy_base": 1614.6, "taker_buy_quote": 4365.3408 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.7, "high": 2.703, "low": 2.665, "close": 2.672, "volume": 24183.7, "close_time": 1764460799999, "quote_volume": 64873.8932, "trades": 296, "taker_buy_base": 7414.2, "taker_buy_quote": 19870.5839 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.672, "high": 2.692, "low": 2.647, "close": 2.655, "volume": 34769.7, "close_time": 1764464399999, "quote_volume": 92838.1767, "trades": 515, "taker_buy_base": 14448.4, "taker_buy_quote": 38605.2863 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.654, "high": 2.677, "low": 2.654, "close": 2.664, "volume": 9980.1, "close_time": 1764467999999, "quote_volume": 26588.6382, "trades": 181, "taker_buy_base": 4775.9, "taker_buy_quote": 12714.3918 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.664, "high": 2.677, "low": 2.657, "close": 2.658, "volume": 10172.3, "close_time": 1764471599999, "quote_volume": 27133.0074, "trades": 194, "taker_buy_base": 5980.1, "taker_buy_quote": 15961.7753 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.659, "high": 2.659, "low": 2.639, "close": 2.652, "volume": 7645.3, "close_time": 1764475199999, "quote_volume": 20239.9941, "trades": 230, "taker_buy_base": 2830.8, "taker_buy_quote": 7495.1453 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.653, "high": 2.653, "low": 2.615, "close": 2.624, "volume": 8741.3, "close_time": 1764478799999, "quote_volume": 22957.4721, "trades": 203, "taker_buy_base": 4543.2, "taker_buy_quote": 11928.5342 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.625, "high": 2.631, "low": 2.605, "close": 2.605, "volume": 4719.2, "close_time": 1764482399999, "quote_volume": 12340.761, "trades": 131, "taker_buy_base": 3005.7, "taker_buy_quote": 7859.4418 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.607, "high": 2.614, "low": 2.598, "close": 2.602, "volume": 5542.1, "close_time": 1764485999999, "quote_volume": 14440.4452, "trades": 190, "taker_buy_base": 3338.8, "taker_buy_quote": 8702.9611 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.601, "high": 2.629, "low": 2.6, "close": 2.625, "volume": 9415.2, "close_time": 1764489599999, "quote_volume": 24599.9171, "trades": 157, "taker_buy_base": 6880.9, "taker_buy_quote": 17980.8359 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.624, "high": 2.638, "low": 2.621, "close": 2.631, "volume": 8815.4, "close_time": 1764493199999, "quote_volume": 23165.3378, "trades": 235, "taker_buy_base": 4626.7, "taker_buy_quote": 12166.7778 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.631, "high": 2.644, "low": 2.627, "close": 2.635, "volume": 15974.9, "close_time": 1764496799999, "quote_volume": 42094.5171, "trades": 269, "taker_buy_base": 3918.9, "taker_buy_quote": 10335.5508 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.632, "high": 2.641, "low": 2.621, "close": 2.624, "volume": 10613.2, "close_time": 1764500399999, "quote_volume": 27921.0165, "trades": 259, "taker_buy_base": 4231.4, "taker_buy_quote": 11138.5524 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.624, "high": 2.629, "low": 2.613, "close": 2.616, "volume": 3358.9, "close_time": 1764503999999, "quote_volume": 8813.4845, "trades": 106, "taker_buy_base": 1316.0, "taker_buy_quote": 3454.937 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.615, "high": 2.651, "low": 2.612, "close": 2.648, "volume": 22024.9, "close_time": 1764507599999, "quote_volume": 57978.1333, "trades": 354, "taker_buy_base": 4683.8, "taker_buy_quote": 12355.6411 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.648, "high": 2.682, "low": 2.642, "close": 2.673, "volume": 24226.7, "close_time": 1764511199999, "quote_volume": 64674.3978, "trades": 495, "taker_buy_base": 13898.6, "taker_buy_quote": 37114.4821 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.674, "high": 2.685, "low": 2.65, "close": 2.662, "volume": 19371.6, "close_time": 1764514799999, "quote_volume": 51750.7565, "trades": 375, "taker_buy_base": 6716.6, "taker_buy_quote": 17939.6541 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.662, "high": 2.684, "low": 2.655, "close": 2.677, "volume": 6895.8, "close_time": 1764518399999, "quote_volume": 18412.0442, "trades": 274, "taker_buy_base": 3212.1, "taker_buy_quote": 8581.6405 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.676, "high": 2.717, "low": 2.674, "close": 2.697, "volume": 10325.7, "close_time": 1764521999999, "quote_volume": 27789.0811, "trades": 351, "taker_buy_base": 4538.0, "taker_buy_quote": 12221.9059 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.694, "high": 2.708, "low": 2.683, "close": 2.701, "volume": 12193.9, "close_time": 1764525599999, "quote_volume": 32845.8898, "trades": 329, "taker_buy_base": 2658.5, "taker_buy_quote": 7169.9637 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.698, "high": 2.701, "low": 2.684, "close": 2.694, "volume": 6217.7, "close_time": 1764529199999, "quote_volume": 16742.8978, "trades": 110, "taker_buy_base": 3389.0, "taker_buy_quote": 9124.021 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.694, "high": 2.701, "low": 2.681, "close": 2.688, "volume": 3940.4, "close_time": 1764532799999, "quote_volume": 10597.7053, "trades": 122, "taker_buy_base": 2027.7, "taker_buy_quote": 5454.5146 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.687, "high": 2.695, "low": 2.664, "close": 2.671, "volume": 4961.2, "close_time": 1764536399999, "quote_volume": 13280.357, "trades": 145, "taker_buy_base": 2039.4, "taker_buy_quote": 5463.5393 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.672, "high": 2.685, "low": 2.671, "close": 2.681, "volume": 3893.5, "close_time": 1764539999999, "quote_volume": 10434.6106, "trades": 110, "taker_buy_base": 2868.0, "taker_buy_quote": 7686.7902 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.684, "high": 2.705, "low": 2.675, "close": 2.705, "volume": 5003.0, "close_time": 1764543599999, "quote_volume": 13452.6753, "trades": 145, "taker_buy_base": 2192.4, "taker_buy_quote": 5890.1552 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.705, "high": 2.709, "low": 2.657, "close": 2.657, "volume": 8474.5, "close_time": 1764547199999, "quote_volume": 22618.1491, "trades": 280, "taker_buy_base": 5938.3, "taker_buy_quote": 15850.3151 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.657, "high": 2.663, "low": 2.474, "close": 2.486, "volume": 75856.6, "close_time": 1764550799999, "quote_volume": 193223.498, "trades": 2211, "taker_buy_base": 31403.2, "taker_buy_quote": 79942.0381 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.484, "high": 2.558, "low": 2.478, "close": 2.533, "volume": 21554.3, "close_time": 1764554399999, "quote_volume": 54535.5631, "trades": 861, "taker_buy_base": 10684.1, "taker_buy_quote": 27016.6772 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.533, "high": 2.557, "low": 2.506, "close": 2.512, "volume": 18412.1, "close_time": 1764557999999, "quote_volume": 46805.2211, "trades": 333, "taker_buy_base": 11699.5, "taker_buy_quote": 29749.3032 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.506, "high": 2.506, "low": 2.452, "close": 2.459, "volume": 32967.0, "close_time": 1764561599999, "quote_volume": 81427.5674, "trades": 492, "taker_buy_base": 14302.9, "taker_buy_quote": 35281.0517 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.458, "high": 2.468, "low": 2.443, "close": 2.448, "volume": 8395.5, "close_time": 1764565199999, "quote_volume": 20587.3833, "trades": 204, "taker_buy_base": 3376.9, "taker_buy_quote": 8279.659 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.448, "high": 2.472, "low": 2.42, "close": 2.452, "volume": 15976.2, "close_time": 1764568799999, "quote_volume": 39062.2812, "trades": 258, "taker_buy_base": 4784.1, "taker_buy_quote": 11711.0609 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.454, "high": 2.481, "low": 2.454, "close": 2.477, "volume": 11050.1, "close_time": 1764572399999, "quote_volume": 27281.5509, "trades": 192, "taker_buy_base": 6392.6, "taker_buy_quote": 15773.8619 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.471, "high": 2.504, "low": 2.466, "close": 2.504, "volume": 8662.3, "close_time": 1764575999999, "quote_volume": 21511.1889, "trades": 195, "taker_buy_base": 5097.3, "taker_buy_quote": 12658.0262 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.5, "high": 2.506, "low": 2.476, "close": 2.482, "volume": 12291.2, "close_time": 1764579599999, "quote_volume": 30597.4117, "trades": 174, "taker_buy_base": 3361.0, "taker_buy_quote": 8367.2692 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.479, "high": 2.488, "low": 2.466, "close": 2.478, "volume": 8224.1, "close_time": 1764583199999, "quote_volume": 20381.5002, "trades": 153, "taker_buy_base": 3760.2, "taker_buy_quote": 9317.3699 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.48, "high": 2.487, "low": 2.472, "close": 2.487, "volume": 4139.6, "close_time": 1764586799999, "quote_volume": 10252.8372, "trades": 79, "taker_buy_base": 1476.8, "taker_buy_quote": 3662.4122 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.486, "high": 2.486, "low": 2.453, "close": 2.456, "volume": 14817.9, "close_time": 1764590399999, "quote_volume": 36575.948, "trades": 274, "taker_buy_base": 5140.2, "taker_buy_quote": 12691.5638 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.459, "high": 2.459, "low": 2.401, "close": 2.427, "volume": 20016.1, "close_time": 1764593999999, "quote_volume": 48565.3582, "trades": 328, "taker_buy_base": 7251.9, "taker_buy_quote": 17599.6109 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.423, "high": 2.456, "low": 2.412, "close": 2.438, "volume": 61921.8, "close_time": 1764597599999, "quote_volume": 150563.1291, "trades": 434, "taker_buy_base": 13063.5, "taker_buy_quote": 31810.9408 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.434, "high": 2.488, "low": 2.431, "close": 2.464, "volume": 18363.5, "close_time": 1764601199999, "quote_volume": 45146.6665, "trades": 356, "taker_buy_base": 11774.9, "taker_buy_quote": 28933.8169 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.464, "high": 2.465, "low": 2.382, "close": 2.414, "volume": 32519.3, "close_time": 1764604799999, "quote_volume": 78404.091, "trades": 533, "taker_buy_base": 16154.1, "taker_buy_quote": 38951.6294 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.413, "high": 2.42, "low": 2.377, "close": 2.385, "volume": 17589.8, "close_time": 1764608399999, "quote_volume": 42127.6663, "trades": 319, "taker_buy_base": 8239.5, "taker_buy_quote": 19752.228 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.39, "high": 2.412, "low": 2.39, "close": 2.399, "volume": 14735.4, "close_time": 1764611999999, "quote_volume": 35419.301, "trades": 183, "taker_buy_base": 7502.3, "taker_buy_quote": 18043.5445 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.402, "high": 2.419, "low": 2.397, "close": 2.41, "volume": 11431.8, "close_time": 1764615599999, "quote_volume": 27486.8833, "trades": 148, "taker_buy_base": 4355.4, "taker_buy_quote": 10485.0074 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.408, "high": 2.408, "low": 2.384, "close": 2.398, "volume": 8032.2, "close_time": 1764619199999, "quote_volume": 19233.6626, "trades": 113, "taker_buy_base": 4011.4, "taker_buy_quote": 9600.1346 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.399, "high": 2.434, "low": 2.399, "close": 2.422, "volume": 9866.5, "close_time": 1764622799999, "quote_volume": 23910.2421, "trades": 195, "taker_buy_base": 5765.2, "taker_buy_quote": 13968.8327 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.425, "high": 2.477, "low": 2.421, "close": 2.455, "volume": 26032.9, "close_time": 1764626399999, "quote_volume": 63769.6739, "trades": 367, "taker_buy_base": 17753.8, "taker_buy_quote": 43455.8785 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.454, "high": 2.496, "low": 2.454, "close": 2.476, "volume": 15681.8, "close_time": 1764629999999, "quote_volume": 38857.6729, "trades": 181, "taker_buy_base": 11166.8, "taker_buy_quote": 27686.2348 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.477, "high": 2.492, "low": 2.472, "close": 2.472, "volume": 3366.9, "close_time": 1764633599999, "quote_volume": 8356.6714, "trades": 60, "taker_buy_base": 1085.8, "taker_buy_quote": 2694.1042 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.474, "high": 2.485, "low": 2.459, "close": 2.463, "volume": 4356.5, "close_time": 1764637199999, "quote_volume": 10767.5859, "trades": 69, "taker_buy_base": 3323.0, "taker_buy_quote": 8214.9647 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.464, "high": 2.498, "low": 2.46, "close": 2.461, "volume": 5267.3, "close_time": 1764640799999, "quote_volume": 13037.1596, "trades": 129, "taker_buy_base": 2073.1, "taker_buy_quote": 5133.6616 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.459, "high": 2.478, "low": 2.451, "close": 2.462, "volume": 1972.5, "close_time": 1764644399999, "quote_volume": 4858.1514, "trades": 59, "taker_buy_base": 901.3, "taker_buy_quote": 2221.2545 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.463, "high": 2.491, "low": 2.462, "close": 2.49, "volume": 1321.6, "close_time": 1764647999999, "quote_volume": 3271.7242, "trades": 35, "taker_buy_base": 783.5, "taker_buy_quote": 1938.8595 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.492, "high": 2.561, "low": 2.492, "close": 2.526, "volume": 20402.3, "close_time": 1764651599999, "quote_volume": 51759.3444, "trades": 409, "taker_buy_base": 8980.3, "taker_buy_quote": 22781.9548 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.523, "high": 2.534, "low": 2.492, "close": 2.502, "volume": 13171.7, "close_time": 1764655199999, "quote_volume": 33008.3747, "trades": 205, "taker_buy_base": 7103.5, "taker_buy_quote": 17799.2361 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.503, "high": 2.506, "low": 2.493, "close": 2.5, "volume": 5585.4, "close_time": 1764658799999, "quote_volume": 13955.4754, "trades": 87, "taker_buy_base": 3526.1, "taker_buy_quote": 8813.2337 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.499, "high": 2.501, "low": 2.478, "close": 2.486, "volume": 3658.8, "close_time": 1764662399999, "quote_volume": 9096.587, "trades": 107, "taker_buy_base": 1637.1, "taker_buy_quote": 4070.9953 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.484, "high": 2.484, "low": 2.454, "close": 2.455, "volume": 12795.4, "close_time": 1764665999999, "quote_volume": 31605.9181, "trades": 200, "taker_buy_base": 8177.6, "taker_buy_quote": 20213.6335 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.456, "high": 2.465, "low": 2.449, "close": 2.457, "volume": 7511.8, "close_time": 1764669599999, "quote_volume": 18440.9899, "trades": 127, "taker_buy_base": 3322.3, "taker_buy_quote": 8159.6 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.46, "high": 2.473, "low": 2.443, "close": 2.468, "volume": 4215.2, "close_time": 1764673199999, "quote_volume": 10360.4322, "trades": 109, "taker_buy_base": 2303.8, "taker_buy_quote": 5660.6484 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.468, "high": 2.484, "low": 2.466, "close": 2.477, "volume": 13841.7, "close_time": 1764676799999, "quote_volume": 34264.5517, "trades": 199, "taker_buy_base": 8118.2, "taker_buy_quote": 20111.2711 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.48, "high": 2.511, "low": 2.477, "close": 2.502, "volume": 15580.2, "close_time": 1764680399999, "quote_volume": 38925.5478, "trades": 282, "taker_buy_base": 7710.5, "taker_buy_quote": 19251.5697 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.504, "high": 2.539, "low": 2.499, "close": 2.522, "volume": 17780.3, "close_time": 1764683999999, "quote_volume": 44930.1405, "trades": 316, "taker_buy_base": 7384.4, "taker_buy_quote": 18631.1579 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.521, "high": 2.578, "low": 2.519, "close": 2.574, "volume": 31202.2, "close_time": 1764687599999, "quote_volume": 79920.0222, "trades": 575, "taker_buy_base": 19850.1, "taker_buy_quote": 50845.1468 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.577, "high": 2.707, "low": 2.577, "close": 2.701, "volume": 63335.4, "close_time": 1764691199999, "quote_volume": 168147.4412, "trades": 1120, "taker_buy_base": 33622.6, "taker_buy_quote": 89068.2913 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.699, "high": 2.713, "low": 2.637, "close": 2.651, "volume": 26174.3, "close_time": 1764694799999, "quote_volume": 69827.1145, "trades": 452, "taker_buy_base": 8421.0, "taker_buy_quote": 22517.3035 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.65, "high": 2.682, "low": 2.649, "close": 2.651, "volume": 13646.1, "close_time": 1764698399999, "quote_volume": 36280.8346, "trades": 320, "taker_buy_base": 5750.4, "taker_buy_quote": 15287.9547 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.65, "high": 2.666, "low": 2.637, "close": 2.641, "volume": 10655.8, "close_time": 1764701999999, "quote_volume": 28257.2145, "trades": 232, "taker_buy_base": 5803.3, "taker_buy_quote": 15382.2137 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.646, "high": 2.65, "low": 2.623, "close": 2.623, "volume": 5006.1, "close_time": 1764705599999, "quote_volume": 13195.9765, "trades": 144, "taker_buy_base": 2445.2, "taker_buy_quote": 6447.5304 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.625, "high": 2.625, "low": 2.588, "close": 2.616, "volume": 18133.9, "close_time": 1764709199999, "quote_volume": 47267.0995, "trades": 365, "taker_buy_base": 5367.7, "taker_buy_quote": 13991.7891 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.614, "high": 2.642, "low": 2.61, "close": 2.636, "volume": 14465.4, "close_time": 1764712799999, "quote_volume": 37947.7682, "trades": 198, "taker_buy_base": 6514.9, "taker_buy_quote": 17125.9535 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.636, "high": 2.66, "low": 2.636, "close": 2.654, "volume": 4811.7, "close_time": 1764716399999, "quote_volume": 12754.9126, "trades": 107, "taker_buy_base": 2457.8, "taker_buy_quote": 6513.0205 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.661, "high": 2.666, "low": 2.636, "close": 2.644, "volume": 10179.8, "close_time": 1764719999999, "quote_volume": 26981.7023, "trades": 193, "taker_buy_base": 3105.3, "taker_buy_quote": 8243.895 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.644, "high": 2.668, "low": 2.635, "close": 2.665, "volume": 10759.9, "close_time": 1764723599999, "quote_volume": 28532.5055, "trades": 275, "taker_buy_base": 4346.9, "taker_buy_quote": 11528.8683 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.664, "high": 2.691, "low": 2.664, "close": 2.672, "volume": 17586.2, "close_time": 1764727199999, "quote_volume": 47017.7557, "trades": 307, "taker_buy_base": 8793.1, "taker_buy_quote": 23518.0441 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.669, "high": 2.689, "low": 2.663, "close": 2.664, "volume": 11200.6, "close_time": 1764730799999, "quote_volume": 29965.1856, "trades": 313, "taker_buy_base": 4894.4, "taker_buy_quote": 13099.665 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.664, "high": 2.679, "low": 2.658, "close": 2.67, "volume": 20048.9, "close_time": 1764734399999, "quote_volume": 53454.8082, "trades": 309, "taker_buy_base": 9435.9, "taker_buy_quote": 25150.9697 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.667, "high": 2.686, "low": 2.654, "close": 2.676, "volume": 17216.4, "close_time": 1764737999999, "quote_volume": 46017.2814, "trades": 336, "taker_buy_base": 12932.1, "taker_buy_quote": 34566.6552 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.679, "high": 2.723, "low": 2.674, "close": 2.707, "volume": 7422.9, "close_time": 1764741599999, "quote_volume": 20066.6299, "trades": 222, "taker_buy_base": 3802.3, "taker_buy_quote": 10269.573 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.709, "high": 2.747, "low": 2.707, "close": 2.734, "volume": 19611.5, "close_time": 1764745199999, "quote_volume": 53569.8396, "trades": 328, "taker_buy_base": 8552.1, "taker_buy_quote": 23368.1622 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.732, "high": 2.732, "low": 2.636, "close": 2.644, "volume": 36054.0, "close_time": 1764748799999, "quote_volume": 96935.4426, "trades": 628, "taker_buy_base": 13044.8, "taker_buy_quote": 35095.5258 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.644, "high": 2.668, "low": 2.644, "close": 2.66, "volume": 10793.4, "close_time": 1764752399999, "quote_volume": 28657.7509, "trades": 256, "taker_buy_base": 4855.7, "taker_buy_quote": 12898.4459 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.662, "high": 2.671, "low": 2.647, "close": 2.67, "volume": 8478.9, "close_time": 1764755999999, "quote_volume": 22556.0332, "trades": 194, "taker_buy_base": 3252.5, "taker_buy_quote": 8656.2108 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.668, "high": 2.683, "low": 2.649, "close": 2.65, "volume": 15694.5, "close_time": 1764759599999, "quote_volume": 41843.9362, "trades": 280, "taker_buy_base": 7590.8, "taker_buy_quote": 20248.3171 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.651, "high": 2.672, "low": 2.641, "close": 2.666, "volume": 6901.9, "close_time": 1764763199999, "quote_volume": 18337.5328, "trades": 122, "taker_buy_base": 4756.7, "taker_buy_quote": 12636.0456 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.665, "high": 2.668, "low": 2.648, "close": 2.662, "volume": 9213.4, "close_time": 1764766799999, "quote_volume": 24480.9408, "trades": 221, "taker_buy_base": 3077.4, "taker_buy_quote": 8173.9163 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.659, "high": 2.674, "low": 2.658, "close": 2.664, "volume": 9560.4, "close_time": 1764770399999, "quote_volume": 25476.143, "trades": 293, "taker_buy_base": 6019.5, "taker_buy_quote": 16043.806 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.665, "high": 2.681, "low": 2.602, "close": 2.645, "volume": 26897.9, "close_time": 1764773999999, "quote_volume": 70997.0594, "trades": 760, "taker_buy_base": 15364.8, "taker_buy_quote": 40563.3494 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.642, "high": 2.662, "low": 2.622, "close": 2.651, "volume": 12968.5, "close_time": 1764777599999, "quote_volume": 34290.3106, "trades": 365, "taker_buy_base": 9755.5, "taker_buy_quote": 25813.0389 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.653, "high": 2.696, "low": 2.646, "close": 2.666, "volume": 12592.7, "close_time": 1764781199999, "quote_volume": 33631.9916, "trades": 377, "taker_buy_base": 6838.5, "taker_buy_quote": 18264.8685 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.669, "high": 2.691, "low": 2.654, "close": 2.687, "volume": 12531.3, "close_time": 1764784799999, "quote_volume": 33469.1884, "trades": 334, "taker_buy_base": 5049.6, "taker_buy_quote": 13479.5081 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.689, "high": 2.707, "low": 2.664, "close": 2.666, "volume": 10885.1, "close_time": 1764788399999, "quote_volume": 29218.0414, "trades": 308, "taker_buy_base": 2172.6, "taker_buy_quote": 5835.4502 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.669, "high": 2.692, "low": 2.668, "close": 2.688, "volume": 4057.0, "close_time": 1764791999999, "quote_volume": 10857.8064, "trades": 115, "taker_buy_base": 1981.0, "taker_buy_quote": 5294.2801 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.69, "high": 2.701, "low": 2.669, "close": 2.68, "volume": 6274.6, "close_time": 1764795599999, "quote_volume": 16837.4008, "trades": 185, "taker_buy_base": 4136.2, "taker_buy_quote": 11101.7903 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.681, "high": 2.727, "low": 2.681, "close": 2.726, "volume": 6422.8, "close_time": 1764799199999, "quote_volume": 17349.5592, "trades": 210, "taker_buy_base": 4793.3, "taker_buy_quote": 12944.6933 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.725, "high": 2.764, "low": 2.713, "close": 2.756, "volume": 8265.9, "close_time": 1764802799999, "quote_volume": 22680.0405, "trades": 203, "taker_buy_base": 3983.3, "taker_buy_quote": 10949.0724 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.756, "high": 2.773, "low": 2.744, "close": 2.744, "volume": 7549.4, "close_time": 1764806399999, "quote_volume": 20834.8863, "trades": 137, "taker_buy_base": 4798.0, "taker_buy_quote": 13247.8733 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.745, "high": 2.748, "low": 2.718, "close": 2.72, "volume": 5979.6, "close_time": 1764809999999, "quote_volume": 16311.8539, "trades": 130, "taker_buy_base": 2578.7, "taker_buy_quote": 7030.6739 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.717, "high": 2.758, "low": 2.717, "close": 2.717, "volume": 8749.1, "close_time": 1764813599999, "quote_volume": 23925.5936, "trades": 190, "taker_buy_base": 4756.2, "taker_buy_quote": 12998.4019 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.718, "high": 2.732, "low": 2.714, "close": 2.722, "volume": 4161.8, "close_time": 1764817199999, "quote_volume": 11337.2459, "trades": 108, "taker_buy_base": 2415.0, "taker_buy_quote": 6579.2813 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.719, "high": 2.722, "low": 2.693, "close": 2.697, "volume": 11810.4, "close_time": 1764820799999, "quote_volume": 31944.7447, "trades": 199, "taker_buy_base": 5270.7, "taker_buy_quote": 14239.4506 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.698, "high": 2.702, "low": 2.676, "close": 2.681, "volume": 3873.8, "close_time": 1764824399999, "quote_volume": 10405.4756, "trades": 142, "taker_buy_base": 1543.2, "taker_buy_quote": 4148.2224 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.681, "high": 2.682, "low": 2.657, "close": 2.664, "volume": 6423.7, "close_time": 1764827999999, "quote_volume": 17130.608, "trades": 144, "taker_buy_base": 1245.2, "taker_buy_quote": 3319.8508 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.668, "high": 2.697, "low": 2.666, "close": 2.695, "volume": 7070.6, "close_time": 1764831599999, "quote_volume": 18980.3901, "trades": 210, "taker_buy_base": 5818.6, "taker_buy_quote": 15622.5436 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.695, "high": 2.695, "low": 2.665, "close": 2.674, "volume": 12879.9, "close_time": 1764835199999, "quote_volume": 34495.4785, "trades": 232, "taker_buy_base": 2581.1, "taker_buy_quote": 6903.285 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.674, "high": 2.692, "low": 2.65, "close": 2.673, "volume": 15439.3, "close_time": 1764838799999, "quote_volume": 41194.5715, "trades": 347, "taker_buy_base": 9233.7, "taker_buy_quote": 24621.901 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.674, "high": 2.697, "low": 2.672, "close": 2.678, "volume": 10495.7, "close_time": 1764842399999, "quote_volume": 28231.8429, "trades": 237, "taker_buy_base": 6658.0, "taker_buy_quote": 17906.1114 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.68, "high": 2.699, "low": 2.675, "close": 2.682, "volume": 6832.5, "close_time": 1764845999999, "quote_volume": 18360.4193, "trades": 198, "taker_buy_base": 4202.3, "taker_buy_quote": 11300.1331 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.682, "high": 2.687, "low": 2.671, "close": 2.681, "volume": 3922.0, "close_time": 1764849599999, "quote_volume": 10510.7096, "trades": 159, "taker_buy_base": 2470.4, "taker_buy_quote": 6622.1226 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.68, "high": 2.685, "low": 2.665, "close": 2.676, "volume": 12607.0, "close_time": 1764853199999, "quote_volume": 33763.6776, "trades": 230, "taker_buy_base": 4895.0, "taker_buy_quote": 13102.0626 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.678, "high": 2.681, "low": 2.636, "close": 2.642, "volume": 23505.8, "close_time": 1764856799999, "quote_volume": 62295.3645, "trades": 435, "taker_buy_base": 11769.7, "taker_buy_quote": 31228.0887 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.642, "high": 2.664, "low": 2.624, "close": 2.631, "volume": 9726.1, "close_time": 1764860399999, "quote_volume": 25766.7183, "trades": 330, "taker_buy_base": 5676.7, "taker_buy_quote": 15043.8532 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.63, "high": 2.71, "low": 2.63, "close": 2.669, "volume": 25342.1, "close_time": 1764863999999, "quote_volume": 67867.2657, "trades": 588, "taker_buy_base": 13342.7, "taker_buy_quote": 35643.9924 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.669, "high": 2.684, "low": 2.635, "close": 2.647, "volume": 24468.7, "close_time": 1764867599999, "quote_volume": 65154.3736, "trades": 526, "taker_buy_base": 10147.4, "taker_buy_quote": 27014.929 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.645, "high": 2.649, "low": 2.614, "close": 2.634, "volume": 9597.1, "close_time": 1764871199999, "quote_volume": 25210.8821, "trades": 281, "taker_buy_base": 4801.8, "taker_buy_quote": 12636.6853 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.63, "high": 2.648, "low": 2.609, "close": 2.612, "volume": 8848.0, "close_time": 1764874799999, "quote_volume": 23245.5156, "trades": 232, "taker_buy_base": 4041.2, "taker_buy_quote": 10621.803 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.613, "high": 2.624, "low": 2.548, "close": 2.621, "volume": 32919.3, "close_time": 1764878399999, "quote_volume": 85036.1971, "trades": 725, "taker_buy_base": 14311.3, "taker_buy_quote": 36977.0742 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.622, "high": 2.644, "low": 2.614, "close": 2.637, "volume": 5925.7, "close_time": 1764881999999, "quote_volume": 15562.3525, "trades": 211, "taker_buy_base": 3060.7, "taker_buy_quote": 8036.4613 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.634, "high": 2.642, "low": 2.604, "close": 2.604, "volume": 12449.2, "close_time": 1764885599999, "quote_volume": 32682.0993, "trades": 270, "taker_buy_base": 4836.8, "taker_buy_quote": 12701.1687 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.606, "high": 2.638, "low": 2.6, "close": 2.629, "volume": 5984.3, "close_time": 1764889199999, "quote_volume": 15655.2656, "trades": 160, "taker_buy_base": 2451.5, "taker_buy_quote": 6406.7018 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.634, "high": 2.634, "low": 2.614, "close": 2.617, "volume": 3217.5, "close_time": 1764892799999, "quote_volume": 8433.0139, "trades": 119, "taker_buy_base": 2527.3, "taker_buy_quote": 6625.9341 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.621, "high": 2.635, "low": 2.607, "close": 2.61, "volume": 11658.1, "close_time": 1764896399999, "quote_volume": 30507.8544, "trades": 315, "taker_buy_base": 5069.1, "taker_buy_quote": 13285.4046 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.611, "high": 2.617, "low": 2.595, "close": 2.608, "volume": 14787.6, "close_time": 1764899999999, "quote_volume": 38515.3574, "trades": 356, "taker_buy_base": 6981.2, "taker_buy_quote": 18194.4562 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.605, "high": 2.612, "low": 2.574, "close": 2.583, "volume": 20410.2, "close_time": 1764903599999, "quote_volume": 52851.3601, "trades": 421, "taker_buy_base": 8483.7, "taker_buy_quote": 21980.7996 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.585, "high": 2.596, "low": 2.57, "close": 2.578, "volume": 7014.3, "close_time": 1764907199999, "quote_volume": 18094.353, "trades": 195, "taker_buy_base": 4474.5, "taker_buy_quote": 11547.9493 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.578, "high": 2.582, "low": 2.546, "close": 2.559, "volume": 7322.5, "close_time": 1764910799999, "quote_volume": 18754.7785, "trades": 215, "taker_buy_base": 3923.4, "taker_buy_quote": 10052.3922 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.562, "high": 2.568, "low": 2.552, "close": 2.558, "volume": 686.9, "close_time": 1764914399999, "quote_volume": 1757.447, "trades": 40, "taker_buy_base": 488.9, "taker_buy_quote": 1251.2184 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.562, "high": 2.576, "low": 2.561, "close": 2.576, "volume": 4618.6, "close_time": 1764917999999, "quote_volume": 11865.3822, "trades": 97, "taker_buy_base": 3699.6, "taker_buy_quote": 9504.745 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.57, "high": 2.582, "low": 2.568, "close": 2.574, "volume": 7010.7, "close_time": 1764921599999, "quote_volume": 18058.5727, "trades": 161, "taker_buy_base": 2720.1, "taker_buy_quote": 7008.9048 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.576, "high": 2.577, "low": 2.553, "close": 2.563, "volume": 5408.9, "close_time": 1764925199999, "quote_volume": 13873.6438, "trades": 109, "taker_buy_base": 2664.1, "taker_buy_quote": 6830.1336 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.562, "high": 2.562, "low": 2.51, "close": 2.52, "volume": 11459.1, "close_time": 1764928799999, "quote_volume": 28948.3716, "trades": 189, "taker_buy_base": 4878.5, "taker_buy_quote": 12314.0113 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.519, "high": 2.544, "low": 2.519, "close": 2.539, "volume": 4332.1, "close_time": 1764932399999, "quote_volume": 10991.2477, "trades": 89, "taker_buy_base": 3675.3, "taker_buy_quote": 9326.648 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.533, "high": 2.539, "low": 2.511, "close": 2.523, "volume": 5510.4, "close_time": 1764935999999, "quote_volume": 13912.9765, "trades": 95, "taker_buy_base": 2757.8, "taker_buy_quote": 6962.1402 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.524, "high": 2.529, "low": 2.512, "close": 2.517, "volume": 7988.7, "close_time": 1764939599999, "quote_volume": 20136.9173, "trades": 134, "taker_buy_base": 2550.3, "taker_buy_quote": 6425.3914 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.517, "high": 2.525, "low": 2.481, "close": 2.487, "volume": 13802.5, "close_time": 1764943199999, "quote_volume": 34500.4916, "trades": 267, "taker_buy_base": 4324.5, "taker_buy_quote": 10823.857 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.488, "high": 2.496, "low": 2.472, "close": 2.48, "volume": 13282.9, "close_time": 1764946799999, "quote_volume": 32930.7271, "trades": 230, "taker_buy_base": 6271.9, "taker_buy_quote": 15549.3876 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.482, "high": 2.537, "low": 2.482, "close": 2.493, "volume": 28392.2, "close_time": 1764950399999, "quote_volume": 71522.5466, "trades": 582, "taker_buy_base": 10907.0, "taker_buy_quote": 27446.2746 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.481, "high": 2.481, "low": 2.382, "close": 2.409, "volume": 30484.0, "close_time": 1764953999999, "quote_volume": 74159.8666, "trades": 470, "taker_buy_base": 15701.4, "taker_buy_quote": 38265.7612 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.407, "high": 2.421, "low": 2.396, "close": 2.41, "volume": 11556.5, "close_time": 1764957599999, "quote_volume": 27804.7879, "trades": 230, "taker_buy_base": 6130.9, "taker_buy_quote": 14759.6452 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.406, "high": 2.425, "low": 2.384, "close": 2.39, "volume": 8990.6, "close_time": 1764961199999, "quote_volume": 21599.2003, "trades": 164, "taker_buy_base": 4864.2, "taker_buy_quote": 11672.3001 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.388, "high": 2.409, "low": 2.375, "close": 2.4, "volume": 7463.8, "close_time": 1764964799999, "quote_volume": 17880.2962, "trades": 174, "taker_buy_base": 3456.7, "taker_buy_quote": 8288.3622 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.399, "high": 2.414, "low": 2.394, "close": 2.398, "volume": 5096.6, "close_time": 1764968399999, "quote_volume": 12249.6247, "trades": 168, "taker_buy_base": 2755.1, "taker_buy_quote": 6622.9615 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.401, "high": 2.418, "low": 2.401, "close": 2.408, "volume": 10318.0, "close_time": 1764971999999, "quote_volume": 24881.2625, "trades": 205, "taker_buy_base": 2692.2, "taker_buy_quote": 6491.7733 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.407, "high": 2.443, "low": 2.407, "close": 2.441, "volume": 5755.1, "close_time": 1764975599999, "quote_volume": 13940.596, "trades": 138, "taker_buy_base": 3926.0, "taker_buy_quote": 9513.1276 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.439, "high": 2.439, "low": 2.42, "close": 2.423, "volume": 2181.6, "close_time": 1764979199999, "quote_volume": 5301.2053, "trades": 30, "taker_buy_base": 592.1, "taker_buy_quote": 1435.5705 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.408, "high": 2.409, "low": 2.395, "close": 2.408, "volume": 798.7, "close_time": 1764982799999, "quote_volume": 1915.396, "trades": 17, "taker_buy_base": 541.8, "taker_buy_quote": 1299.5613 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.413, "high": 2.427, "low": 2.413, "close": 2.419, "volume": 2501.8, "close_time": 1764986399999, "quote_volume": 6057.5539, "trades": 40, "taker_buy_base": 1605.9, "taker_buy_quote": 3887.8403 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.417, "high": 2.428, "low": 2.416, "close": 2.425, "volume": 815.4, "close_time": 1764989999999, "quote_volume": 1973.7605, "trades": 13, "taker_buy_base": 89.5, "taker_buy_quote": 216.8736 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.424, "high": 2.437, "low": 2.424, "close": 2.437, "volume": 582.4, "close_time": 1764993599999, "quote_volume": 1416.5376, "trades": 8, "taker_buy_base": 100.0, "taker_buy_quote": 243.6 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.434, "high": 2.435, "low": 2.425, "close": 2.427, "volume": 4028.7, "close_time": 1764997199999, "quote_volume": 9788.1798, "trades": 38, "taker_buy_base": 217.3, "taker_buy_quote": 528.15 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.429, "high": 2.434, "low": 2.425, "close": 2.431, "volume": 2096.0, "close_time": 1765000799999, "quote_volume": 5091.853, "trades": 34, "taker_buy_base": 1443.0, "taker_buy_quote": 3507.5176 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.428, "high": 2.435, "low": 2.421, "close": 2.422, "volume": 1455.8, "close_time": 1765004399999, "quote_volume": 3533.3343, "trades": 51, "taker_buy_base": 1010.1, "taker_buy_quote": 2452.7503 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.421, "high": 2.432, "low": 2.414, "close": 2.426, "volume": 1750.4, "close_time": 1765007999999, "quote_volume": 4242.2723, "trades": 65, "taker_buy_base": 1158.2, "taker_buy_quote": 2807.7744 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.426, "high": 2.429, "low": 2.418, "close": 2.419, "volume": 1430.4, "close_time": 1765011599999, "quote_volume": 3467.5537, "trades": 35, "taker_buy_base": 1018.2, "taker_buy_quote": 2468.7676 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.422, "high": 2.433, "low": 2.422, "close": 2.43, "volume": 2553.9, "close_time": 1765015199999, "quote_volume": 6202.4822, "trades": 54, "taker_buy_base": 2066.2, "taker_buy_quote": 5017.1774 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.425, "high": 2.43, "low": 2.407, "close": 2.411, "volume": 2527.9, "close_time": 1765018799999, "quote_volume": 6108.5897, "trades": 69, "taker_buy_base": 1067.7, "taker_buy_quote": 2580.3124 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.408, "high": 2.419, "low": 2.406, "close": 2.417, "volume": 1809.1, "close_time": 1765022399999, "quote_volume": 4365.6106, "trades": 50, "taker_buy_base": 1245.9, "taker_buy_quote": 3007.0436 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.418, "high": 2.418, "low": 2.404, "close": 2.404, "volume": 2832.2, "close_time": 1765025999999, "quote_volume": 6820.5764, "trades": 53, "taker_buy_base": 2033.9, "taker_buy_quote": 4898.3609 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.408, "high": 2.421, "low": 2.404, "close": 2.413, "volume": 4783.2, "close_time": 1765029599999, "quote_volume": 11535.7737, "trades": 104, "taker_buy_base": 2867.5, "taker_buy_quote": 6918.5947 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.413, "high": 2.457, "low": 2.412, "close": 2.453, "volume": 13889.4, "close_time": 1765033199999, "quote_volume": 33977.1949, "trades": 218, "taker_buy_base": 3394.0, "taker_buy_quote": 8286.3847 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.442, "high": 2.442, "low": 2.421, "close": 2.432, "volume": 3812.3, "close_time": 1765036799999, "quote_volume": 9273.6928, "trades": 74, "taker_buy_base": 2320.7, "taker_buy_quote": 5644.0946 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.432, "high": 2.446, "low": 2.43, "close": 2.432, "volume": 2383.5, "close_time": 1765040399999, "quote_volume": 5806.5256, "trades": 53, "taker_buy_base": 1044.0, "taker_buy_quote": 2543.4826 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.426, "high": 2.441, "low": 2.42, "close": 2.441, "volume": 3592.2, "close_time": 1765043999999, "quote_volume": 8722.8604, "trades": 113, "taker_buy_base": 2048.0, "taker_buy_quote": 4970.5734 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.44, "high": 2.44, "low": 2.417, "close": 2.417, "volume": 2411.7, "close_time": 1765047599999, "quote_volume": 5855.0274, "trades": 69, "taker_buy_base": 1734.4, "taker_buy_quote": 4208.2503 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.419, "high": 2.426, "low": 2.401, "close": 2.407, "volume": 10255.7, "close_time": 1765051199999, "quote_volume": 24743.3606, "trades": 214, "taker_buy_base": 2561.4, "taker_buy_quote": 6175.1084 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.41, "high": 2.414, "low": 2.405, "close": 2.413, "volume": 3336.6, "close_time": 1765054799999, "quote_volume": 8033.4597, "trades": 49, "taker_buy_base": 2982.7, "taker_buy_quote": 7180.2983 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.413, "high": 2.427, "low": 2.412, "close": 2.423, "volume": 2153.2, "close_time": 1765058399999, "quote_volume": 5213.3222, "trades": 56, "taker_buy_base": 974.6, "taker_buy_quote": 2361.2995 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.422, "high": 2.432, "low": 2.416, "close": 2.416, "volume": 3307.7, "close_time": 1765061999999, "quote_volume": 8012.3216, "trades": 47, "taker_buy_base": 867.8, "taker_buy_quote": 2100.3189 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.412, "high": 2.412, "low": 2.397, "close": 2.408, "volume": 758.9, "close_time": 1765065599999, "quote_volume": 1823.6825, "trades": 29, "taker_buy_base": 505.0, "taker_buy_quote": 1214.2417 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.411, "high": 2.417, "low": 2.406, "close": 2.416, "volume": 1081.5, "close_time": 1765069199999, "quote_volume": 2606.7815, "trades": 55, "taker_buy_base": 515.9, "taker_buy_quote": 1243.2967 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.419, "high": 2.423, "low": 2.414, "close": 2.414, "volume": 1431.1, "close_time": 1765072799999, "quote_volume": 3463.4957, "trades": 31, "taker_buy_base": 1151.8, "taker_buy_quote": 2788.3957 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.41, "high": 2.415, "low": 2.4, "close": 2.415, "volume": 1371.4, "close_time": 1765076399999, "quote_volume": 3301.7607, "trades": 59, "taker_buy_base": 464.2, "taker_buy_quote": 1117.3189 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.416, "high": 2.427, "low": 2.416, "close": 2.42, "volume": 755.8, "close_time": 1765079999999, "quote_volume": 1830.9988, "trades": 44, "taker_buy_base": 226.1, "taker_buy_quote": 547.9709 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.418, "high": 2.421, "low": 2.407, "close": 2.409, "volume": 683.2, "close_time": 1765083599999, "quote_volume": 1648.3933, "trades": 30, "taker_buy_base": 153.8, "taker_buy_quote": 371.2863 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.41, "high": 2.415, "low": 2.406, "close": 2.406, "volume": 1333.8, "close_time": 1765087199999, "quote_volume": 3215.9329, "trades": 55, "taker_buy_base": 649.1, "taker_buy_quote": 1565.1031 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.405, "high": 2.418, "low": 2.405, "close": 2.417, "volume": 2076.3, "close_time": 1765090799999, "quote_volume": 4997.6317, "trades": 38, "taker_buy_base": 357.2, "taker_buy_quote": 861.826 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.416, "high": 2.418, "low": 2.387, "close": 2.399, "volume": 5663.4, "close_time": 1765094399999, "quote_volume": 13554.1583, "trades": 99, "taker_buy_base": 2730.6, "taker_buy_quote": 6532.5701 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.401, "high": 2.405, "low": 2.39, "close": 2.394, "volume": 3887.1, "close_time": 1765097999999, "quote_volume": 9307.8451, "trades": 94, "taker_buy_base": 2171.7, "taker_buy_quote": 5202.748 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.395, "high": 2.405, "low": 2.378, "close": 2.38, "volume": 4646.6, "close_time": 1765101599999, "quote_volume": 11104.7898, "trades": 119, "taker_buy_base": 2829.1, "taker_buy_quote": 6761.735 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.382, "high": 2.409, "low": 2.38, "close": 2.402, "volume": 6836.3, "close_time": 1765105199999, "quote_volume": 16384.0267, "trades": 132, "taker_buy_base": 4997.4, "taker_buy_quote": 11978.3597 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.404, "high": 2.418, "low": 2.403, "close": 2.407, "volume": 1596.7, "close_time": 1765108799999, "quote_volume": 3843.1382, "trades": 56, "taker_buy_base": 699.6, "taker_buy_quote": 1684.5752 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.408, "high": 2.416, "low": 2.402, "close": 2.408, "volume": 2995.6, "close_time": 1765112399999, "quote_volume": 7216.6734, "trades": 77, "taker_buy_base": 1196.7, "taker_buy_quote": 2884.9707 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.412, "high": 2.419, "low": 2.39, "close": 2.391, "volume": 4032.4, "close_time": 1765115999999, "quote_volume": 9717.797, "trades": 100, "taker_buy_base": 1746.0, "taker_buy_quote": 4209.394 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.392, "high": 2.393, "low": 2.316, "close": 2.345, "volume": 32975.7, "close_time": 1765119599999, "quote_volume": 77488.8181, "trades": 533, "taker_buy_base": 12262.3, "taker_buy_quote": 28793.5845 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.344, "high": 2.408, "low": 2.341, "close": 2.405, "volume": 27238.0, "close_time": 1765123199999, "quote_volume": 64435.8783, "trades": 428, "taker_buy_base": 13506.4, "taker_buy_quote": 32022.3598 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.404, "high": 2.404, "low": 2.373, "close": 2.388, "volume": 20646.6, "close_time": 1765126799999, "quote_volume": 49294.1504, "trades": 276, "taker_buy_base": 9595.6, "taker_buy_quote": 22883.6092 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.397, "high": 2.462, "low": 2.383, "close": 2.447, "volume": 31709.9, "close_time": 1765130399999, "quote_volume": 77205.3088, "trades": 514, "taker_buy_base": 17082.9, "taker_buy_quote": 41585.0619 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.451, "high": 2.471, "low": 2.449, "close": 2.451, "volume": 14169.9, "close_time": 1765133999999, "quote_volume": 34872.9643, "trades": 283, "taker_buy_base": 3087.0, "taker_buy_quote": 7596.3671 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.452, "high": 2.465, "low": 2.441, "close": 2.464, "volume": 5840.5, "close_time": 1765137599999, "quote_volume": 14339.0312, "trades": 125, "taker_buy_base": 1492.7, "taker_buy_quote": 3660.0499 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.464, "high": 2.466, "low": 2.452, "close": 2.455, "volume": 4893.9, "close_time": 1765141199999, "quote_volume": 12045.1275, "trades": 77, "taker_buy_base": 1420.6, "taker_buy_quote": 3497.3083 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.452, "high": 2.452, "low": 2.372, "close": 2.386, "volume": 15980.6, "close_time": 1765144799999, "quote_volume": 38432.2925, "trades": 294, "taker_buy_base": 7831.4, "taker_buy_quote": 18850.5025 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.385, "high": 2.385, "low": 2.331, "close": 2.347, "volume": 16871.5, "close_time": 1765148399999, "quote_volume": 39718.7461, "trades": 253, "taker_buy_base": 8047.2, "taker_buy_quote": 18950.1841 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.357, "high": 2.366, "low": 2.342, "close": 2.365, "volume": 6827.9, "close_time": 1765151999999, "quote_volume": 16082.4973, "trades": 130, "taker_buy_base": 4975.3, "taker_buy_quote": 11719.4136 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.361, "high": 2.382, "low": 2.36, "close": 2.368, "volume": 11983.7, "close_time": 1765155599999, "quote_volume": 28402.8539, "trades": 197, "taker_buy_base": 7582.0, "taker_buy_quote": 17966.9887 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.367, "high": 2.428, "low": 2.367, "close": 2.396, "volume": 2805.1, "close_time": 1765159199999, "quote_volume": 6730.2744, "trades": 76, "taker_buy_base": 754.6, "taker_buy_quote": 1807.6735 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.398, "high": 2.418, "low": 2.395, "close": 2.418, "volume": 2167.3, "close_time": 1765162799999, "quote_volume": 5198.9517, "trades": 34, "taker_buy_base": 1534.1, "taker_buy_quote": 3681.2748 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.42, "high": 2.426, "low": 2.413, "close": 2.415, "volume": 2758.7, "close_time": 1765166399999, "quote_volume": 6669.7994, "trades": 51, "taker_buy_base": 1424.8, "taker_buy_quote": 3444.4575 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.416, "high": 2.438, "low": 2.416, "close": 2.431, "volume": 2102.4, "close_time": 1765169999999, "quote_volume": 5111.1704, "trades": 47, "taker_buy_base": 763.2, "taker_buy_quote": 1854.714 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.428, "high": 2.428, "low": 2.413, "close": 2.422, "volume": 1303.8, "close_time": 1765173599999, "quote_volume": 3153.1096, "trades": 40, "taker_buy_base": 177.0, "taker_buy_quote": 428.7648 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.425, "high": 2.435, "low": 2.422, "close": 2.426, "volume": 1009.4, "close_time": 1765177199999, "quote_volume": 2453.6719, "trades": 38, "taker_buy_base": 655.4, "taker_buy_quote": 1594.4254 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.42, "high": 2.447, "low": 2.415, "close": 2.444, "volume": 8736.2, "close_time": 1765180799999, "quote_volume": 21218.481, "trades": 123, "taker_buy_base": 4016.6, "taker_buy_quote": 9761.3135 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.445, "high": 2.452, "low": 2.442, "close": 2.447, "volume": 6647.8, "close_time": 1765184399999, "quote_volume": 16250.6196, "trades": 107, "taker_buy_base": 1654.2, "taker_buy_quote": 4044.7926 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.454, "high": 2.476, "low": 2.454, "close": 2.461, "volume": 12972.0, "close_time": 1765187999999, "quote_volume": 31998.5051, "trades": 161, "taker_buy_base": 3861.7, "taker_buy_quote": 9524.9121 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.461, "high": 2.463, "low": 2.443, "close": 2.45, "volume": 18177.9, "close_time": 1765191599999, "quote_volume": 44498.4594, "trades": 170, "taker_buy_base": 2194.5, "taker_buy_quote": 5384.3467 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.45, "high": 2.454, "low": 2.436, "close": 2.446, "volume": 3969.5, "close_time": 1765195199999, "quote_volume": 9704.9824, "trades": 96, "taker_buy_base": 2900.5, "taker_buy_quote": 7092.2068 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.444, "high": 2.444, "low": 2.431, "close": 2.44, "volume": 3849.0, "close_time": 1765198799999, "quote_volume": 9382.8023, "trades": 83, "taker_buy_base": 2639.4, "taker_buy_quote": 6436.2844 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.438, "high": 2.442, "low": 2.416, "close": 2.426, "volume": 10331.8, "close_time": 1765202399999, "quote_volume": 25086.1894, "trades": 221, "taker_buy_base": 4525.7, "taker_buy_quote": 10994.2774 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.425, "high": 2.45, "low": 2.406, "close": 2.409, "volume": 18532.5, "close_time": 1765205999999, "quote_volume": 44926.6285, "trades": 433, "taker_buy_base": 6896.6, "taker_buy_quote": 16728.442 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.412, "high": 2.413, "low": 2.367, "close": 2.387, "volume": 15557.7, "close_time": 1765209599999, "quote_volume": 37104.0978, "trades": 419, "taker_buy_base": 8192.7, "taker_buy_quote": 19543.8525 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.381, "high": 2.413, "low": 2.369, "close": 2.383, "volume": 10173.4, "close_time": 1765213199999, "quote_volume": 24333.8664, "trades": 261, "taker_buy_base": 7527.6, "taker_buy_quote": 18001.6734 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.384, "high": 2.401, "low": 2.367, "close": 2.394, "volume": 8685.0, "close_time": 1765216799999, "quote_volume": 20682.4348, "trades": 370, "taker_buy_base": 4627.2, "taker_buy_quote": 11024.4783 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.397, "high": 2.401, "low": 2.358, "close": 2.36, "volume": 4186.5, "close_time": 1765220399999, "quote_volume": 9979.9673, "trades": 205, "taker_buy_base": 1852.8, "taker_buy_quote": 4423.0714 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.37, "high": 2.383, "low": 2.367, "close": 2.373, "volume": 3630.1, "close_time": 1765223999999, "quote_volume": 8615.3875, "trades": 130, "taker_buy_base": 3006.2, "taker_buy_quote": 7134.8208 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.373, "high": 2.399, "low": 2.373, "close": 2.394, "volume": 2434.6, "close_time": 1765227599999, "quote_volume": 5796.852, "trades": 102, "taker_buy_base": 1140.8, "taker_buy_quote": 2718.1978 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.394, "high": 2.412, "low": 2.39, "close": 2.411, "volume": 4932.3, "close_time": 1765231199999, "quote_volume": 11859.9641, "trades": 123, "taker_buy_base": 1850.5, "taker_buy_quote": 4446.7191 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.412, "high": 2.412, "low": 2.388, "close": 2.393, "volume": 1914.1, "close_time": 1765234799999, "quote_volume": 4587.2223, "trades": 50, "taker_buy_base": 1460.9, "taker_buy_quote": 3502.9255 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.395, "high": 2.397, "low": 2.381, "close": 2.392, "volume": 14734.0, "close_time": 1765238399999, "quote_volume": 35147.9097, "trades": 178, "taker_buy_base": 12997.8, "taker_buy_quote": 30997.5546 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.393, "high": 2.397, "low": 2.373, "close": 2.378, "volume": 5116.9, "close_time": 1765241999999, "quote_volume": 12236.4059, "trades": 136, "taker_buy_base": 2069.8, "taker_buy_quote": 4948.2557 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.379, "high": 2.383, "low": 2.359, "close": 2.361, "volume": 2682.7, "close_time": 1765245599999, "quote_volume": 6353.5262, "trades": 160, "taker_buy_base": 1630.9, "taker_buy_quote": 3864.4259 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.361, "high": 2.37, "low": 2.346, "close": 2.347, "volume": 4534.1, "close_time": 1765249199999, "quote_volume": 10701.0923, "trades": 204, "taker_buy_base": 3076.4, "taker_buy_quote": 7265.3384 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.347, "high": 2.375, "low": 2.343, "close": 2.37, "volume": 4424.5, "close_time": 1765252799999, "quote_volume": 10463.9143, "trades": 158, "taker_buy_base": 1555.9, "taker_buy_quote": 3668.1122 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.373, "high": 2.373, "low": 2.335, "close": 2.337, "volume": 4978.3, "close_time": 1765256399999, "quote_volume": 11678.8752, "trades": 157, "taker_buy_base": 1737.6, "taker_buy_quote": 4078.7091 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.337, "high": 2.345, "low": 2.325, "close": 2.325, "volume": 4568.0, "close_time": 1765259999999, "quote_volume": 10655.6849, "trades": 132, "taker_buy_base": 2779.7, "taker_buy_quote": 6483.4707 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.325, "high": 2.328, "low": 2.294, "close": 2.301, "volume": 8585.0, "close_time": 1765263599999, "quote_volume": 19831.7139, "trades": 314, "taker_buy_base": 3604.0, "taker_buy_quote": 8318.8944 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.301, "high": 2.309, "low": 2.28, "close": 2.287, "volume": 15924.4, "close_time": 1765267199999, "quote_volume": 36608.2022, "trades": 317, "taker_buy_base": 3201.1, "taker_buy_quote": 7360.5921 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.288, "high": 2.308, "low": 2.281, "close": 2.291, "volume": 3751.4, "close_time": 1765270799999, "quote_volume": 8622.4689, "trades": 146, "taker_buy_base": 2194.2, "taker_buy_quote": 5050.715 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.294, "high": 2.303, "low": 2.284, "close": 2.29, "volume": 9418.4, "close_time": 1765274399999, "quote_volume": 21622.2017, "trades": 181, "taker_buy_base": 5376.8, "taker_buy_quote": 12352.0997 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.29, "high": 2.295, "low": 2.276, "close": 2.287, "volume": 2191.4, "close_time": 1765277999999, "quote_volume": 5007.3915, "trades": 73, "taker_buy_base": 525.9, "taker_buy_quote": 1202.532 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.287, "high": 2.301, "low": 2.28, "close": 2.3, "volume": 4247.8, "close_time": 1765281599999, "quote_volume": 9713.346, "trades": 144, "taker_buy_base": 1286.3, "taker_buy_quote": 2945.9748 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.3, "high": 2.326, "low": 2.3, "close": 2.325, "volume": 13832.5, "close_time": 1765285199999, "quote_volume": 32025.9563, "trades": 251, "taker_buy_base": 3065.3, "taker_buy_quote": 7078.4357 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.327, "high": 2.328, "low": 2.287, "close": 2.298, "volume": 51563.0, "close_time": 1765288799999, "quote_volume": 119121.1234, "trades": 428, "taker_buy_base": 2295.8, "taker_buy_quote": 5291.8284 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.297, "high": 2.309, "low": 2.285, "close": 2.291, "volume": 21799.7, "close_time": 1765292399999, "quote_volume": 50004.5826, "trades": 300, "taker_buy_base": 18163.8, "taker_buy_quote": 41660.113 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.29, "high": 2.418, "low": 2.29, "close": 2.396, "volume": 60931.3, "close_time": 1765295999999, "quote_volume": 144735.0801, "trades": 1010, "taker_buy_base": 34857.3, "taker_buy_quote": 82733.1294 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.396, "high": 2.467, "low": 2.396, "close": 2.452, "volume": 56371.7, "close_time": 1765299599999, "quote_volume": 137159.4519, "trades": 687, "taker_buy_base": 24696.8, "taker_buy_quote": 60213.4319 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.455, "high": 2.469, "low": 2.416, "close": 2.421, "volume": 44855.7, "close_time": 1765303199999, "quote_volume": 109729.9948, "trades": 543, "taker_buy_base": 30158.6, "taker_buy_quote": 73857.5002 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.426, "high": 2.427, "low": 2.398, "close": 2.407, "volume": 15140.3, "close_time": 1765306799999, "quote_volume": 36592.241, "trades": 301, "taker_buy_base": 7786.5, "taker_buy_quote": 18806.3962 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.409, "high": 2.422, "low": 2.394, "close": 2.418, "volume": 18867.0, "close_time": 1765310399999, "quote_volume": 45460.3898, "trades": 224, "taker_buy_base": 13560.9, "taker_buy_quote": 32707.0755 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.416, "high": 2.416, "low": 2.353, "close": 2.366, "volume": 15929.4, "close_time": 1765313999999, "quote_volume": 37763.0616, "trades": 264, "taker_buy_base": 5407.5, "taker_buy_quote": 12826.1387 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.367, "high": 2.371, "low": 2.309, "close": 2.33, "volume": 19337.4, "close_time": 1765317599999, "quote_volume": 45367.091, "trades": 378, "taker_buy_base": 7190.8, "taker_buy_quote": 16869.379 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.34, "high": 2.362, "low": 2.324, "close": 2.352, "volume": 7826.1, "close_time": 1765321199999, "quote_volume": 18348.4599, "trades": 115, "taker_buy_base": 5760.5, "taker_buy_quote": 13502.1662 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.359, "high": 2.363, "low": 2.35, "close": 2.353, "volume": 5955.1, "close_time": 1765324799999, "quote_volume": 14032.6338, "trades": 82, "taker_buy_base": 2889.9, "taker_buy_quote": 6812.8771 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.356, "high": 2.365, "low": 2.331, "close": 2.332, "volume": 14003.6, "close_time": 1765328399999, "quote_volume": 32846.2415, "trades": 555, "taker_buy_base": 6749.2, "taker_buy_quote": 15831.2589 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.333, "high": 2.335, "low": 2.3, "close": 2.312, "volume": 8399.7, "close_time": 1765331999999, "quote_volume": 19418.5625, "trades": 154, "taker_buy_base": 3994.5, "taker_buy_quote": 9232.5191 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.312, "high": 2.317, "low": 2.302, "close": 2.316, "volume": 8709.5, "close_time": 1765335599999, "quote_volume": 20117.642, "trades": 175, "taker_buy_base": 3390.4, "taker_buy_quote": 7835.9366 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.317, "high": 2.318, "low": 2.305, "close": 2.31, "volume": 3424.4, "close_time": 1765339199999, "quote_volume": 7918.2276, "trades": 73, "taker_buy_base": 1594.2, "taker_buy_quote": 3684.6604 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.308, "high": 2.325, "low": 2.301, "close": 2.317, "volume": 15676.3, "close_time": 1765342799999, "quote_volume": 36238.4696, "trades": 688, "taker_buy_base": 10958.9, "taker_buy_quote": 25324.4248 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.315, "high": 2.348, "low": 2.314, "close": 2.342, "volume": 7080.8, "close_time": 1765346399999, "quote_volume": 16510.214, "trades": 235, "taker_buy_base": 3963.4, "taker_buy_quote": 9238.797 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.34, "high": 2.34, "low": 2.33, "close": 2.337, "volume": 5655.7, "close_time": 1765349999999, "quote_volume": 13200.5986, "trades": 80, "taker_buy_base": 1119.7, "taker_buy_quote": 2615.6156 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.333, "high": 2.354, "low": 2.333, "close": 2.35, "volume": 11465.5, "close_time": 1765353599999, "quote_volume": 26907.7048, "trades": 340, "taker_buy_base": 8627.3, "taker_buy_quote": 20250.8949 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.356, "low": 2.326, "close": 2.326, "volume": 13038.7, "close_time": 1765357199999, "quote_volume": 30634.0304, "trades": 298, "taker_buy_base": 6122.4, "taker_buy_quote": 14382.9373 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.327, "high": 2.357, "low": 2.32, "close": 2.356, "volume": 11073.2, "close_time": 1765360799999, "quote_volume": 25811.9854, "trades": 224, "taker_buy_base": 9512.5, "taker_buy_quote": 22160.4221 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.359, "high": 2.376, "low": 2.333, "close": 2.339, "volume": 9957.8, "close_time": 1765364399999, "quote_volume": 23477.6524, "trades": 233, "taker_buy_base": 4199.6, "taker_buy_quote": 9886.2 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.339, "high": 2.35, "low": 2.325, "close": 2.335, "volume": 5507.1, "close_time": 1765367999999, "quote_volume": 12842.4767, "trades": 138, "taker_buy_base": 2628.1, "taker_buy_quote": 6126.889 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.342, "high": 2.364, "low": 2.342, "close": 2.362, "volume": 9403.5, "close_time": 1765371599999, "quote_volume": 22116.6152, "trades": 333, "taker_buy_base": 6904.7, "taker_buy_quote": 16235.9426 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.358, "high": 2.379, "low": 2.355, "close": 2.376, "volume": 12941.9, "close_time": 1765375199999, "quote_volume": 30641.1899, "trades": 179, "taker_buy_base": 7463.3, "taker_buy_quote": 17674.1478 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.379, "high": 2.379, "low": 2.344, "close": 2.358, "volume": 7431.7, "close_time": 1765378799999, "quote_volume": 17540.6447, "trades": 303, "taker_buy_base": 2861.8, "taker_buy_quote": 6757.8856 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.355, "high": 2.384, "low": 2.352, "close": 2.367, "volume": 12772.0, "close_time": 1765382399999, "quote_volume": 30329.5889, "trades": 464, "taker_buy_base": 5918.5, "taker_buy_quote": 14061.9164 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.368, "high": 2.395, "low": 2.367, "close": 2.381, "volume": 9691.3, "close_time": 1765385999999, "quote_volume": 23101.3374, "trades": 256, "taker_buy_base": 2224.4, "taker_buy_quote": 5295.6679 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.379, "high": 2.392, "low": 2.373, "close": 2.383, "volume": 7030.4, "close_time": 1765389599999, "quote_volume": 16739.406, "trades": 208, "taker_buy_base": 4623.1, "taker_buy_quote": 11007.2884 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.382, "high": 2.422, "low": 2.37, "close": 2.398, "volume": 7861.3, "close_time": 1765393199999, "quote_volume": 18822.0304, "trades": 373, "taker_buy_base": 3978.0, "taker_buy_quote": 9534.4761 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.399, "high": 2.462, "low": 2.37, "close": 2.441, "volume": 59716.4, "close_time": 1765396799999, "quote_volume": 144710.9491, "trades": 1806, "taker_buy_base": 21034.1, "taker_buy_quote": 50968.9756 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.444, "high": 2.536, "low": 2.428, "close": 2.45, "volume": 42853.2, "close_time": 1765400399999, "quote_volume": 106643.1124, "trades": 1639, "taker_buy_base": 21672.4, "taker_buy_quote": 53890.7723 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.45, "high": 2.466, "low": 2.421, "close": 2.427, "volume": 30635.9, "close_time": 1765403999999, "quote_volume": 74741.0344, "trades": 648, "taker_buy_base": 12535.6, "taker_buy_quote": 30666.6677 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.427, "high": 2.43, "low": 2.377, "close": 2.413, "volume": 22497.1, "close_time": 1765407599999, "quote_volume": 54077.1731, "trades": 478, "taker_buy_base": 11329.5, "taker_buy_quote": 27231.9198 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.412, "high": 2.416, "low": 2.383, "close": 2.386, "volume": 8449.6, "close_time": 1765411199999, "quote_volume": 20215.4349, "trades": 205, "taker_buy_base": 2322.3, "taker_buy_quote": 5559.9617 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.384, "high": 2.393, "low": 2.318, "close": 2.327, "volume": 10106.5, "close_time": 1765414799999, "quote_volume": 23800.4277, "trades": 393, "taker_buy_base": 6274.8, "taker_buy_quote": 14782.2116 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.327, "high": 2.329, "low": 2.297, "close": 2.298, "volume": 48864.2, "close_time": 1765418399999, "quote_volume": 112451.5383, "trades": 696, "taker_buy_base": 5342.7, "taker_buy_quote": 12316.2044 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.297, "high": 2.299, "low": 2.27, "close": 2.284, "volume": 13668.4, "close_time": 1765421999999, "quote_volume": 31282.6834, "trades": 408, "taker_buy_base": 6883.9, "taker_buy_quote": 15769.4681 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.284, "high": 2.284, "low": 2.255, "close": 2.268, "volume": 9117.0, "close_time": 1765425599999, "quote_volume": 20679.2572, "trades": 294, "taker_buy_base": 4457.3, "taker_buy_quote": 10115.2453 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.261, "high": 2.303, "low": 2.261, "close": 2.298, "volume": 3694.4, "close_time": 1765429199999, "quote_volume": 8446.8111, "trades": 198, "taker_buy_base": 1558.4, "taker_buy_quote": 3562.3286 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.295, "high": 2.302, "low": 2.286, "close": 2.302, "volume": 2739.2, "close_time": 1765432799999, "quote_volume": 6283.9618, "trades": 120, "taker_buy_base": 780.9, "taker_buy_quote": 1792.7837 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.298, "high": 2.314, "low": 2.296, "close": 2.303, "volume": 8106.6, "close_time": 1765436399999, "quote_volume": 18675.0904, "trades": 220, "taker_buy_base": 4167.9, "taker_buy_quote": 9600.7385 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.302, "high": 2.302, "low": 2.275, "close": 2.279, "volume": 6782.1, "close_time": 1765439999999, "quote_volume": 15501.2347, "trades": 131, "taker_buy_base": 2224.2, "taker_buy_quote": 5091.6771 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.278, "high": 2.288, "low": 2.275, "close": 2.284, "volume": 10034.2, "close_time": 1765443599999, "quote_volume": 22902.6249, "trades": 176, "taker_buy_base": 6196.2, "taker_buy_quote": 14140.3897 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.283, "high": 2.294, "low": 2.279, "close": 2.281, "volume": 2806.6, "close_time": 1765447199999, "quote_volume": 6426.1131, "trades": 132, "taker_buy_base": 1591.3, "taker_buy_quote": 3644.6807 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.282, "high": 2.284, "low": 2.262, "close": 2.262, "volume": 16188.8, "close_time": 1765450799999, "quote_volume": 36762.1067, "trades": 224, "taker_buy_base": 4542.3, "taker_buy_quote": 10305.481 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.261, "high": 2.293, "low": 2.258, "close": 2.285, "volume": 10087.5, "close_time": 1765454399999, "quote_volume": 22920.0237, "trades": 310, "taker_buy_base": 6061.2, "taker_buy_quote": 13763.253 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.282, "high": 2.297, "low": 2.276, "close": 2.289, "volume": 2966.5, "close_time": 1765457999999, "quote_volume": 6783.4847, "trades": 138, "taker_buy_base": 2092.5, "taker_buy_quote": 4784.0155 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.288, "high": 2.293, "low": 2.275, "close": 2.283, "volume": 3372.2, "close_time": 1765461599999, "quote_volume": 7696.5186, "trades": 167, "taker_buy_base": 1371.0, "taker_buy_quote": 3131.3708 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.285, "high": 2.289, "low": 2.221, "close": 2.24, "volume": 37696.9, "close_time": 1765465199999, "quote_volume": 84578.6076, "trades": 907, "taker_buy_base": 26597.9, "taker_buy_quote": 59652.0989 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.235, "high": 2.262, "low": 2.214, "close": 2.245, "volume": 10089.3, "close_time": 1765468799999, "quote_volume": 22590.9191, "trades": 247, "taker_buy_base": 3089.7, "taker_buy_quote": 6918.5174 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.249, "high": 2.272, "low": 2.243, "close": 2.253, "volume": 23877.5, "close_time": 1765472399999, "quote_volume": 53855.5529, "trades": 335, "taker_buy_base": 7192.3, "taker_buy_quote": 16245.3494 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.255, "high": 2.257, "low": 2.227, "close": 2.24, "volume": 15524.3, "close_time": 1765475999999, "quote_volume": 34814.8841, "trades": 417, "taker_buy_base": 6510.7, "taker_buy_quote": 14608.9739 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.242, "high": 2.299, "low": 2.242, "close": 2.274, "volume": 16766.9, "close_time": 1765479599999, "quote_volume": 38090.3205, "trades": 324, "taker_buy_base": 10348.0, "taker_buy_quote": 23464.6088 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.281, "high": 2.289, "low": 2.262, "close": 2.263, "volume": 12017.7, "close_time": 1765483199999, "quote_volume": 27344.3843, "trades": 192, "taker_buy_base": 5919.0, "taker_buy_quote": 13474.7138 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.266, "high": 2.309, "low": 2.266, "close": 2.296, "volume": 23069.0, "close_time": 1765486799999, "quote_volume": 52829.284, "trades": 361, "taker_buy_base": 16420.0, "taker_buy_quote": 37622.9037 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.301, "high": 2.34, "low": 2.296, "close": 2.316, "volume": 15351.8, "close_time": 1765490399999, "quote_volume": 35600.4123, "trades": 382, "taker_buy_base": 6762.2, "taker_buy_quote": 15675.2447 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.324, "high": 2.324, "low": 2.289, "close": 2.303, "volume": 6063.8, "close_time": 1765493999999, "quote_volume": 13954.7777, "trades": 133, "taker_buy_base": 3655.3, "taker_buy_quote": 8417.6627 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.299, "high": 2.301, "low": 2.285, "close": 2.297, "volume": 4452.3, "close_time": 1765497599999, "quote_volume": 10217.1205, "trades": 83, "taker_buy_base": 3076.7, "taker_buy_quote": 7059.3489 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.298, "high": 2.306, "low": 2.257, "close": 2.257, "volume": 7264.9, "close_time": 1765501199999, "quote_volume": 16532.8, "trades": 170, "taker_buy_base": 2506.2, "taker_buy_quote": 5712.839 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.273, "high": 2.291, "low": 2.266, "close": 2.276, "volume": 4014.9, "close_time": 1765504799999, "quote_volume": 9148.5766, "trades": 97, "taker_buy_base": 1910.7, "taker_buy_quote": 4351.5957 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.278, "high": 2.298, "low": 2.273, "close": 2.287, "volume": 3873.6, "close_time": 1765508399999, "quote_volume": 8850.7308, "trades": 90, "taker_buy_base": 2249.3, "taker_buy_quote": 5144.1371 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.287, "high": 2.29, "low": 2.269, "close": 2.273, "volume": 1953.5, "close_time": 1765511999999, "quote_volume": 4456.5175, "trades": 87, "taker_buy_base": 986.6, "taker_buy_quote": 2253.8414 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.273, "high": 2.277, "low": 2.268, "close": 2.277, "volume": 1152.9, "close_time": 1765515599999, "quote_volume": 2618.5317, "trades": 37, "taker_buy_base": 372.6, "taker_buy_quote": 846.2959 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.279, "high": 2.29, "low": 2.268, "close": 2.288, "volume": 2891.3, "close_time": 1765519199999, "quote_volume": 6591.2952, "trades": 94, "taker_buy_base": 1383.0, "taker_buy_quote": 3150.0594 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.292, "high": 2.309, "low": 2.292, "close": 2.294, "volume": 4795.0, "close_time": 1765522799999, "quote_volume": 11041.4555, "trades": 87, "taker_buy_base": 1970.1, "taker_buy_quote": 4533.688 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.292, "high": 2.295, "low": 2.286, "close": 2.286, "volume": 3189.4, "close_time": 1765526399999, "quote_volume": 7307.0826, "trades": 60, "taker_buy_base": 2061.7, "taker_buy_quote": 4723.5943 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.288, "high": 2.295, "low": 2.273, "close": 2.282, "volume": 12528.7, "close_time": 1765529999999, "quote_volume": 28570.5938, "trades": 194, "taker_buy_base": 765.1, "taker_buy_quote": 1748.9403 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.285, "high": 2.297, "low": 2.278, "close": 2.296, "volume": 2906.2, "close_time": 1765533599999, "quote_volume": 6639.0067, "trades": 82, "taker_buy_base": 832.9, "taker_buy_quote": 1902.4679 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.293, "high": 2.303, "low": 2.281, "close": 2.29, "volume": 3088.6, "close_time": 1765537199999, "quote_volume": 7081.2733, "trades": 105, "taker_buy_base": 1397.7, "taker_buy_quote": 3202.6689 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.286, "high": 2.291, "low": 2.28, "close": 2.29, "volume": 14831.3, "close_time": 1765540799999, "quote_volume": 33902.9685, "trades": 170, "taker_buy_base": 5303.1, "taker_buy_quote": 12128.0885 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.288, "high": 2.299, "low": 2.284, "close": 2.299, "volume": 3853.7, "close_time": 1765544399999, "quote_volume": 8813.8007, "trades": 66, "taker_buy_base": 1132.8, "taker_buy_quote": 2594.047 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.296, "high": 2.304, "low": 2.292, "close": 2.294, "volume": 3864.5, "close_time": 1765547999999, "quote_volume": 8880.9232, "trades": 134, "taker_buy_base": 2628.2, "taker_buy_quote": 6040.0559 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.294, "high": 2.297, "low": 2.267, "close": 2.273, "volume": 10327.0, "close_time": 1765551599999, "quote_volume": 23524.141, "trades": 218, "taker_buy_base": 6032.8, "taker_buy_quote": 13738.7804 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.272, "high": 2.272, "low": 2.155, "close": 2.162, "volume": 59832.6, "close_time": 1765555199999, "quote_volume": 132514.2224, "trades": 898, "taker_buy_base": 24489.7, "taker_buy_quote": 54271.3588 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.163, "high": 2.177, "low": 2.145, "close": 2.163, "volume": 27608.9, "close_time": 1765558799999, "quote_volume": 59687.5829, "trades": 440, "taker_buy_base": 15197.1, "taker_buy_quote": 32859.8537 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.164, "high": 2.191, "low": 2.164, "close": 2.17, "volume": 6385.9, "close_time": 1765562399999, "quote_volume": 13915.9615, "trades": 110, "taker_buy_base": 3219.4, "taker_buy_quote": 7022.0722 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.17, "high": 2.191, "low": 2.17, "close": 2.178, "volume": 6627.4, "close_time": 1765565999999, "quote_volume": 14456.0339, "trades": 98, "taker_buy_base": 2339.0, "taker_buy_quote": 5100.6702 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.177, "high": 2.179, "low": 2.163, "close": 2.179, "volume": 4207.5, "close_time": 1765569599999, "quote_volume": 9127.3844, "trades": 92, "taker_buy_base": 1270.9, "taker_buy_quote": 2759.138 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.179, "high": 2.201, "low": 2.179, "close": 2.198, "volume": 5768.3, "close_time": 1765573199999, "quote_volume": 12642.3508, "trades": 101, "taker_buy_base": 2466.8, "taker_buy_quote": 5402.6592 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.196, "high": 2.208, "low": 2.195, "close": 2.196, "volume": 1961.4, "close_time": 1765576799999, "quote_volume": 4318.876, "trades": 54, "taker_buy_base": 444.1, "taker_buy_quote": 977.1499 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.197, "high": 2.218, "low": 2.197, "close": 2.211, "volume": 2456.8, "close_time": 1765580399999, "quote_volume": 5430.1782, "trades": 28, "taker_buy_base": 1414.2, "taker_buy_quote": 3127.1974 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.213, "high": 2.216, "low": 2.205, "close": 2.21, "volume": 4093.5, "close_time": 1765583999999, "quote_volume": 9046.658, "trades": 45, "taker_buy_base": 408.7, "taker_buy_quote": 903.5985 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.219, "low": 2.212, "close": 2.216, "volume": 976.1, "close_time": 1765587599999, "quote_volume": 2163.8494, "trades": 39, "taker_buy_base": 477.1, "taker_buy_quote": 1057.6268 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.216, "high": 2.216, "low": 2.194, "close": 2.198, "volume": 3261.7, "close_time": 1765591199999, "quote_volume": 7188.9546, "trades": 65, "taker_buy_base": 1229.7, "taker_buy_quote": 2711.0946 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.197, "high": 2.215, "low": 2.195, "close": 2.197, "volume": 9149.3, "close_time": 1765594799999, "quote_volume": 20166.7763, "trades": 126, "taker_buy_base": 6771.7, "taker_buy_quote": 14930.6139 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.197, "high": 2.2, "low": 2.193, "close": 2.196, "volume": 8115.7, "close_time": 1765598399999, "quote_volume": 17834.574, "trades": 70, "taker_buy_base": 6121.7, "taker_buy_quote": 13454.0104 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.201, "high": 2.206, "low": 2.197, "close": 2.202, "volume": 1440.7, "close_time": 1765601999999, "quote_volume": 3170.7713, "trades": 44, "taker_buy_base": 382.6, "taker_buy_quote": 841.0587 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.201, "high": 2.202, "low": 2.187, "close": 2.189, "volume": 2985.1, "close_time": 1765605599999, "quote_volume": 6540.3428, "trades": 39, "taker_buy_base": 365.7, "taker_buy_quote": 801.5546 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.185, "high": 2.187, "low": 2.167, "close": 2.17, "volume": 5823.7, "close_time": 1765609199999, "quote_volume": 12671.8421, "trades": 66, "taker_buy_base": 2700.1, "taker_buy_quote": 5869.941 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.169, "high": 2.179, "low": 2.165, "close": 2.176, "volume": 3067.1, "close_time": 1765612799999, "quote_volume": 6656.6581, "trades": 54, "taker_buy_base": 2078.3, "taker_buy_quote": 4509.4587 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.177, "high": 2.19, "low": 2.169, "close": 2.17, "volume": 28094.6, "close_time": 1765616399999, "quote_volume": 61131.6209, "trades": 172, "taker_buy_base": 4123.9, "taker_buy_quote": 8980.3122 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.173, "high": 2.175, "low": 2.162, "close": 2.164, "volume": 19178.7, "close_time": 1765619999999, "quote_volume": 41581.4468, "trades": 296, "taker_buy_base": 15528.9, "taker_buy_quote": 33672.1023 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.164, "high": 2.18, "low": 2.162, "close": 2.175, "volume": 7813.0, "close_time": 1765623599999, "quote_volume": 16962.199, "trades": 164, "taker_buy_base": 6228.9, "taker_buy_quote": 13523.0899 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.179, "high": 2.18, "low": 2.17, "close": 2.175, "volume": 13363.5, "close_time": 1765627199999, "quote_volume": 29118.0498, "trades": 123, "taker_buy_base": 2469.6, "taker_buy_quote": 5378.3117 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.174, "high": 2.185, "low": 2.174, "close": 2.174, "volume": 5505.7, "close_time": 1765630799999, "quote_volume": 12003.2334, "trades": 85, "taker_buy_base": 3194.1, "taker_buy_quote": 6964.6331 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.172, "high": 2.176, "low": 2.168, "close": 2.169, "volume": 3072.1, "close_time": 1765634399999, "quote_volume": 6671.6401, "trades": 37, "taker_buy_base": 324.5, "taker_buy_quote": 704.6879 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.17, "high": 2.17, "low": 2.15, "close": 2.164, "volume": 3912.5, "close_time": 1765637999999, "quote_volume": 8456.6994, "trades": 80, "taker_buy_base": 2212.7, "taker_buy_quote": 4785.7864 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.163, "high": 2.191, "low": 2.163, "close": 2.185, "volume": 4245.6, "close_time": 1765641599999, "quote_volume": 9272.6033, "trades": 79, "taker_buy_base": 2276.2, "taker_buy_quote": 4975.8133 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.183, "high": 2.195, "low": 2.183, "close": 2.191, "volume": 6774.3, "close_time": 1765645199999, "quote_volume": 14827.3258, "trades": 119, "taker_buy_base": 3499.1, "taker_buy_quote": 7658.6916 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.19, "high": 2.19, "low": 2.166, "close": 2.168, "volume": 7074.6, "close_time": 1765648799999, "quote_volume": 15408.5998, "trades": 91, "taker_buy_base": 1853.8, "taker_buy_quote": 4025.9837 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.169, "high": 2.174, "low": 2.163, "close": 2.165, "volume": 4635.5, "close_time": 1765652399999, "quote_volume": 10056.8743, "trades": 83, "taker_buy_base": 1595.2, "taker_buy_quote": 3462.0133 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.165, "high": 2.181, "low": 2.164, "close": 2.18, "volume": 5292.1, "close_time": 1765655999999, "quote_volume": 11507.812, "trades": 100, "taker_buy_base": 4262.1, "taker_buy_quote": 9275.3869 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.179, "high": 2.184, "low": 2.178, "close": 2.181, "volume": 1260.3, "close_time": 1765659599999, "quote_volume": 2747.7616, "trades": 51, "taker_buy_base": 617.3, "taker_buy_quote": 1345.1687 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.183, "high": 2.186, "low": 2.173, "close": 2.186, "volume": 4883.8, "close_time": 1765663199999, "quote_volume": 10648.0769, "trades": 125, "taker_buy_base": 1493.3, "taker_buy_quote": 3253.5352 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.189, "high": 2.194, "low": 2.179, "close": 2.179, "volume": 2267.2, "close_time": 1765666799999, "quote_volume": 4953.4221, "trades": 45, "taker_buy_base": 1021.8, "taker_buy_quote": 2232.2422 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.179, "high": 2.187, "low": 2.177, "close": 2.181, "volume": 8080.1, "close_time": 1765670399999, "quote_volume": 17632.99, "trades": 116, "taker_buy_base": 1986.6, "taker_buy_quote": 4336.6756 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.179, "high": 2.184, "low": 2.174, "close": 2.177, "volume": 2327.8, "close_time": 1765673999999, "quote_volume": 5068.1267, "trades": 73, "taker_buy_base": 687.4, "taker_buy_quote": 1498.4746 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.177, "high": 2.18, "low": 2.167, "close": 2.167, "volume": 2426.5, "close_time": 1765677599999, "quote_volume": 5269.9092, "trades": 76, "taker_buy_base": 1015.8, "taker_buy_quote": 2205.8742 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.167, "high": 2.173, "low": 2.162, "close": 2.172, "volume": 5080.2, "close_time": 1765681199999, "quote_volume": 11013.9419, "trades": 112, "taker_buy_base": 2404.4, "taker_buy_quote": 5214.6314 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.172, "high": 2.174, "low": 2.159, "close": 2.161, "volume": 2041.0, "close_time": 1765684799999, "quote_volume": 4417.0783, "trades": 68, "taker_buy_base": 996.4, "taker_buy_quote": 2155.77 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.162, "high": 2.162, "low": 2.135, "close": 2.141, "volume": 12075.5, "close_time": 1765688399999, "quote_volume": 25964.7356, "trades": 242, "taker_buy_base": 5516.9, "taker_buy_quote": 11879.7804 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.138, "high": 2.141, "low": 2.118, "close": 2.131, "volume": 16337.0, "close_time": 1765691999999, "quote_volume": 34786.1838, "trades": 175, "taker_buy_base": 6205.4, "taker_buy_quote": 13209.0239 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.129, "high": 2.141, "low": 2.122, "close": 2.14, "volume": 8774.7, "close_time": 1765695599999, "quote_volume": 18672.3477, "trades": 133, "taker_buy_base": 2734.0, "taker_buy_quote": 5828.0169 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.135, "high": 2.141, "low": 2.131, "close": 2.14, "volume": 5978.1, "close_time": 1765699199999, "quote_volume": 12755.1843, "trades": 67, "taker_buy_base": 2950.4, "taker_buy_quote": 6297.4582 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.14, "high": 2.148, "low": 2.137, "close": 2.137, "volume": 2714.9, "close_time": 1765702799999, "quote_volume": 5820.9074, "trades": 75, "taker_buy_base": 1796.5, "taker_buy_quote": 3852.3486 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.138, "high": 2.143, "low": 2.135, "close": 2.141, "volume": 3558.4, "close_time": 1765706399999, "quote_volume": 7609.7661, "trades": 80, "taker_buy_base": 3072.8, "taker_buy_quote": 6571.6663 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.14, "high": 2.141, "low": 2.126, "close": 2.132, "volume": 17451.2, "close_time": 1765709999999, "quote_volume": 37238.8676, "trades": 210, "taker_buy_base": 6688.2, "taker_buy_quote": 14274.8199 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.13, "high": 2.134, "low": 2.107, "close": 2.131, "volume": 24388.4, "close_time": 1765713599999, "quote_volume": 51734.8203, "trades": 296, "taker_buy_base": 15531.4, "taker_buy_quote": 32933.3343 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.13, "high": 2.143, "low": 2.119, "close": 2.141, "volume": 5805.0, "close_time": 1765717199999, "quote_volume": 12386.0612, "trades": 130, "taker_buy_base": 5432.8, "taker_buy_quote": 11589.8825 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.141, "high": 2.149, "low": 2.138, "close": 2.148, "volume": 4382.4, "close_time": 1765720799999, "quote_volume": 9409.1557, "trades": 79, "taker_buy_base": 2847.8, "taker_buy_quote": 6112.3897 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.151, "high": 2.154, "low": 2.114, "close": 2.125, "volume": 4667.9, "close_time": 1765724399999, "quote_volume": 9961.4153, "trades": 173, "taker_buy_base": 2190.7, "taker_buy_quote": 4669.1922 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.124, "high": 2.124, "low": 2.114, "close": 2.116, "volume": 6416.5, "close_time": 1765727999999, "quote_volume": 13601.2891, "trades": 141, "taker_buy_base": 3280.0, "taker_buy_quote": 6952.3391 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.116, "high": 2.134, "low": 2.112, "close": 2.126, "volume": 7175.5, "close_time": 1765731599999, "quote_volume": 15212.7964, "trades": 190, "taker_buy_base": 4806.2, "taker_buy_quote": 10191.3439 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.124, "high": 2.125, "low": 2.096, "close": 2.096, "volume": 23751.5, "close_time": 1765735199999, "quote_volume": 49926.1099, "trades": 285, "taker_buy_base": 6396.6, "taker_buy_quote": 13469.155 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.095, "high": 2.112, "low": 2.093, "close": 2.11, "volume": 15108.9, "close_time": 1765738799999, "quote_volume": 31731.5368, "trades": 258, "taker_buy_base": 6786.4, "taker_buy_quote": 14265.7005 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.109, "high": 2.111, "low": 2.099, "close": 2.102, "volume": 5113.6, "close_time": 1765742399999, "quote_volume": 10760.0388, "trades": 81, "taker_buy_base": 2805.5, "taker_buy_quote": 5910.777 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.103, "high": 2.111, "low": 2.088, "close": 2.101, "volume": 14808.7, "close_time": 1765745999999, "quote_volume": 31118.2749, "trades": 271, "taker_buy_base": 8199.7, "taker_buy_quote": 17235.5674 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.1, "high": 2.104, "low": 2.09, "close": 2.091, "volume": 1722.9, "close_time": 1765749599999, "quote_volume": 3613.5154, "trades": 59, "taker_buy_base": 839.0, "taker_buy_quote": 1761.0471 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.097, "high": 2.107, "low": 2.094, "close": 2.1, "volume": 9656.4, "close_time": 1765753199999, "quote_volume": 20259.3407, "trades": 95, "taker_buy_base": 2924.2, "taker_buy_quote": 6144.1514 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.101, "high": 2.111, "low": 2.07, "close": 2.1, "volume": 18997.7, "close_time": 1765756799999, "quote_volume": 39715.8226, "trades": 460, "taker_buy_base": 13285.9, "taker_buy_quote": 27772.6235 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.1, "high": 2.115, "low": 2.097, "close": 2.11, "volume": 7688.9, "close_time": 1765760399999, "quote_volume": 16217.7198, "trades": 160, "taker_buy_base": 2250.4, "taker_buy_quote": 4745.1726 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 2.111, "high": 2.14, "low": 2.107, "close": 2.135, "volume": 5349.6, "close_time": 1765763999999, "quote_volume": 11353.0643, "trades": 191, "taker_buy_base": 3912.5, "taker_buy_quote": 8307.7532 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.135, "high": 2.159, "low": 2.133, "close": 2.134, "volume": 6573.1, "close_time": 1765767599999, "quote_volume": 14130.9255, "trades": 193, "taker_buy_base": 1791.6, "taker_buy_quote": 3853.4776 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.137, "high": 2.137, "low": 2.123, "close": 2.123, "volume": 1044.5, "close_time": 1765771199999, "quote_volume": 2224.6507, "trades": 59, "taker_buy_base": 285.4, "taker_buy_quote": 608.3368 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.124, "high": 2.13, "low": 2.116, "close": 2.13, "volume": 3779.1, "close_time": 1765774799999, "quote_volume": 8026.5615, "trades": 77, "taker_buy_base": 1136.2, "taker_buy_quote": 2413.0353 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.128, "high": 2.145, "low": 2.126, "close": 2.144, "volume": 8698.8, "close_time": 1765778399999, "quote_volume": 18595.1678, "trades": 199, "taker_buy_base": 5547.8, "taker_buy_quote": 11858.3081 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.141, "high": 2.147, "low": 2.133, "close": 2.138, "volume": 2837.9, "close_time": 1765781999999, "quote_volume": 6068.0278, "trades": 56, "taker_buy_base": 1413.7, "taker_buy_quote": 3024.5013 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.139, "high": 2.139, "low": 2.123, "close": 2.125, "volume": 2055.3, "close_time": 1765785599999, "quote_volume": 4371.7159, "trades": 61, "taker_buy_base": 418.8, "taker_buy_quote": 890.9526 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.124, "high": 2.124, "low": 2.106, "close": 2.12, "volume": 4053.6, "close_time": 1765789199999, "quote_volume": 8570.5354, "trades": 105, "taker_buy_base": 1779.8, "taker_buy_quote": 3769.091 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 2.114, "high": 2.129, "low": 2.114, "close": 2.127, "volume": 2956.9, "close_time": 1765792799999, "quote_volume": 6268.6402, "trades": 95, "taker_buy_base": 1651.2, "taker_buy_quote": 3500.1847 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.126, "high": 2.134, "low": 2.123, "close": 2.128, "volume": 3841.0, "close_time": 1765796399999, "quote_volume": 8174.2518, "trades": 102, "taker_buy_base": 1369.2, "taker_buy_quote": 2913.1984 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 2.127, "high": 2.141, "low": 2.127, "close": 2.14, "volume": 9739.3, "close_time": 1765799999999, "quote_volume": 20807.6327, "trades": 150, "taker_buy_base": 4088.6, "taker_buy_quote": 8736.8796 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.139, "high": 2.14, "low": 2.131, "close": 2.137, "volume": 4643.1, "close_time": 1765803599999, "quote_volume": 9913.7256, "trades": 259, "taker_buy_base": 2648.3, "taker_buy_quote": 5654.6959 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.136, "high": 2.136, "low": 2.111, "close": 2.115, "volume": 8384.5, "close_time": 1765807199999, "quote_volume": 17778.5921, "trades": 194, "taker_buy_base": 4751.3, "taker_buy_quote": 10064.9456 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 2.117, "high": 2.13, "low": 2.042, "close": 2.064, "volume": 25733.5, "close_time": 1765810799999, "quote_volume": 53733.0538, "trades": 750, "taker_buy_base": 12438.6, "taker_buy_quote": 25955.916 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 2.057, "high": 2.064, "low": 1.994, "close": 2.019, "volume": 66165.2, "close_time": 1765814399999, "quote_volume": 133944.8838, "trades": 1539, "taker_buy_base": 29455.4, "taker_buy_quote": 59713.7744 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.018, "high": 2.03, "low": 1.993, "close": 2.0, "volume": 18126.0, "close_time": 1765817999999, "quote_volume": 36431.2769, "trades": 715, "taker_buy_base": 8844.2, "taker_buy_quote": 17779.1195 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.998, "high": 2.006, "low": 1.971, "close": 1.976, "volume": 27766.5, "close_time": 1765821599999, "quote_volume": 55242.4286, "trades": 570, "taker_buy_base": 13894.7, "taker_buy_quote": 27677.9581 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.975, "high": 1.996, "low": 1.957, "close": 1.995, "volume": 19150.0, "close_time": 1765825199999, "quote_volume": 37920.0405, "trades": 451, "taker_buy_base": 13166.7, "taker_buy_quote": 26098.2141 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.995, "high": 2.015, "low": 1.989, "close": 1.998, "volume": 34473.5, "close_time": 1765828799999, "quote_volume": 69000.2269, "trades": 406, "taker_buy_base": 15156.8, "taker_buy_quote": 30437.3701 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.998, "high": 2.001, "low": 1.982, "close": 1.989, "volume": 12677.7, "close_time": 1765832399999, "quote_volume": 25224.0614, "trades": 329, "taker_buy_base": 6129.7, "taker_buy_quote": 12197.4152 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.99, "high": 2.005, "low": 1.985, "close": 2.003, "volume": 5851.1, "close_time": 1765835999999, "quote_volume": 11670.545, "trades": 143, "taker_buy_base": 3465.6, "taker_buy_quote": 6920.8664 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2.004, "high": 2.007, "low": 1.999, "close": 2.005, "volume": 2679.6, "close_time": 1765839599999, "quote_volume": 5363.7177, "trades": 79, "taker_buy_base": 2160.5, "taker_buy_quote": 4325.2037 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2.007, "high": 2.026, "low": 2.007, "close": 2.025, "volume": 13560.0, "close_time": 1765843199999, "quote_volume": 27384.3704, "trades": 284, "taker_buy_base": 9282.1, "taker_buy_quote": 18743.7427 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.024, "high": 2.024, "low": 1.989, "close": 1.989, "volume": 15182.6, "close_time": 1765846799999, "quote_volume": 30576.5972, "trades": 223, "taker_buy_base": 3091.0, "taker_buy_quote": 6214.8792 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.99, "high": 2.0, "low": 1.978, "close": 1.982, "volume": 12736.5, "close_time": 1765850399999, "quote_volume": 25276.2471, "trades": 361, "taker_buy_base": 3213.5, "taker_buy_quote": 6386.2794 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.98, "high": 2.002, "low": 1.972, "close": 1.985, "volume": 7483.9, "close_time": 1765853999999, "quote_volume": 14876.2765, "trades": 230, "taker_buy_base": 3263.4, "taker_buy_quote": 6496.7449 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.987, "high": 1.991, "low": 1.977, "close": 1.991, "volume": 9128.1, "close_time": 1765857599999, "quote_volume": 18122.9346, "trades": 159, "taker_buy_base": 7449.4, "taker_buy_quote": 14789.1367 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.992, "high": 1.992, "low": 1.959, "close": 1.979, "volume": 8238.7, "close_time": 1765861199999, "quote_volume": 16267.8146, "trades": 201, "taker_buy_base": 3829.5, "taker_buy_quote": 7558.2031 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.98, "high": 1.986, "low": 1.975, "close": 1.985, "volume": 4699.0, "close_time": 1765864799999, "quote_volume": 9295.2057, "trades": 141, "taker_buy_base": 1781.0, "taker_buy_quote": 3523.0188 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.983, "high": 1.994, "low": 1.983, "close": 1.993, "volume": 2687.6, "close_time": 1765868399999, "quote_volume": 5349.896, "trades": 77, "taker_buy_base": 1094.1, "taker_buy_quote": 2177.4334 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.993, "high": 1.995, "low": 1.968, "close": 1.975, "volume": 6454.3, "close_time": 1765871999999, "quote_volume": 12792.0744, "trades": 109, "taker_buy_base": 2398.6, "taker_buy_quote": 4750.9958 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.976, "high": 1.988, "low": 1.975, "close": 1.98, "volume": 3685.8, "close_time": 1765875599999, "quote_volume": 7308.2561, "trades": 68, "taker_buy_base": 1388.1, "taker_buy_quote": 2753.6943 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.981, "high": 1.987, "low": 1.979, "close": 1.982, "volume": 8576.9, "close_time": 1765879199999, "quote_volume": 17008.5772, "trades": 117, "taker_buy_base": 3282.5, "taker_buy_quote": 6513.3399 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.984, "high": 2.017, "low": 1.98, "close": 2.004, "volume": 8253.4, "close_time": 1765882799999, "quote_volume": 16458.7268, "trades": 151, "taker_buy_base": 3656.9, "taker_buy_quote": 7286.1363 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2.001, "high": 2.012, "low": 1.998, "close": 2.011, "volume": 4994.2, "close_time": 1765886399999, "quote_volume": 10013.6207, "trades": 112, "taker_buy_base": 2434.6, "taker_buy_quote": 4879.9834 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.01, "high": 2.014, "low": 1.996, "close": 1.997, "volume": 4648.8, "close_time": 1765889999999, "quote_volume": 9319.7335, "trades": 134, "taker_buy_base": 2369.3, "taker_buy_quote": 4749.8345 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.996, "high": 2.026, "low": 1.982, "close": 1.982, "volume": 16557.7, "close_time": 1765893599999, "quote_volume": 33199.4243, "trades": 271, "taker_buy_base": 9844.1, "taker_buy_quote": 19763.1812 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.981, "high": 2.017, "low": 1.968, "close": 2.005, "volume": 16890.7, "close_time": 1765897199999, "quote_volume": 33542.3156, "trades": 209, "taker_buy_base": 6001.6, "taker_buy_quote": 11944.0769 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2.006, "high": 2.009, "low": 1.982, "close": 1.989, "volume": 26783.5, "close_time": 1765900799999, "quote_volume": 53291.5771, "trades": 386, "taker_buy_base": 14067.8, "taker_buy_quote": 27996.9025 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.989, "high": 2.027, "low": 1.983, "close": 2.019, "volume": 25218.8, "close_time": 1765904399999, "quote_volume": 50683.3819, "trades": 451, "taker_buy_base": 6622.4, "taker_buy_quote": 13306.7564 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2.018, "high": 2.038, "low": 2.01, "close": 2.012, "volume": 24494.8, "close_time": 1765907999999, "quote_volume": 49634.4891, "trades": 348, "taker_buy_base": 11744.9, "taker_buy_quote": 23803.7348 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2.014, "high": 2.036, "low": 2.007, "close": 2.033, "volume": 16030.4, "close_time": 1765911599999, "quote_volume": 32389.3985, "trades": 270, "taker_buy_base": 7647.7, "taker_buy_quote": 15433.8247 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2.032, "high": 2.032, "low": 2.007, "close": 2.027, "volume": 9204.9, "close_time": 1765915199999, "quote_volume": 18578.2405, "trades": 160, "taker_buy_base": 5976.4, "taker_buy_quote": 12062.3592 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.026, "high": 2.032, "low": 2.019, "close": 2.02, "volume": 3557.1, "close_time": 1765918799999, "quote_volume": 7199.8504, "trades": 97, "taker_buy_base": 1522.3, "taker_buy_quote": 3081.9388 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2.017, "high": 2.026, "low": 2.017, "close": 2.019, "volume": 8183.3, "close_time": 1765922399999, "quote_volume": 16542.9854, "trades": 169, "taker_buy_base": 2752.0, "taker_buy_quote": 5565.5454 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2.02, "high": 2.041, "low": 2.013, "close": 2.037, "volume": 13571.8, "close_time": 1765925999999, "quote_volume": 27512.6022, "trades": 172, "taker_buy_base": 8720.1, "taker_buy_quote": 17667.8041 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2.035, "high": 2.04, "low": 2.027, "close": 2.04, "volume": 10554.7, "close_time": 1765929599999, "quote_volume": 21466.8257, "trades": 220, "taker_buy_base": 7713.7, "taker_buy_quote": 15689.8911 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.038, "high": 2.039, "low": 2.024, "close": 2.033, "volume": 9850.9, "close_time": 1765933199999, "quote_volume": 20011.724, "trades": 200, "taker_buy_base": 3908.5, "taker_buy_quote": 7938.2739 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 2.034, "high": 2.052, "low": 2.015, "close": 2.029, "volume": 15984.9, "close_time": 1765936799999, "quote_volume": 32512.546, "trades": 299, "taker_buy_base": 9884.4, "taker_buy_quote": 20103.4351 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2.029, "high": 2.038, "low": 2.017, "close": 2.036, "volume": 19665.7, "close_time": 1765940399999, "quote_volume": 39885.9124, "trades": 353, "taker_buy_base": 9562.3, "taker_buy_quote": 19398.9628 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2.035, "high": 2.04, "low": 2.026, "close": 2.033, "volume": 11433.8, "close_time": 1765943999999, "quote_volume": 23228.9995, "trades": 178, "taker_buy_base": 4966.6, "taker_buy_quote": 10087.4837 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.033, "high": 2.037, "low": 2.014, "close": 2.016, "volume": 9561.3, "close_time": 1765947599999, "quote_volume": 19333.26, "trades": 186, "taker_buy_base": 5943.1, "taker_buy_quote": 12019.5621 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 2.016, "high": 2.017, "low": 2.003, "close": 2.006, "volume": 11119.7, "close_time": 1765951199999, "quote_volume": 22359.0086, "trades": 220, "taker_buy_base": 4263.6, "taker_buy_quote": 8580.7292 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 2.006, "high": 2.016, "low": 2.005, "close": 2.005, "volume": 4422.4, "close_time": 1765954799999, "quote_volume": 8901.5801, "trades": 130, "taker_buy_base": 2884.6, "taker_buy_quote": 5807.3464 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 2.006, "high": 2.015, "low": 2.002, "close": 2.011, "volume": 6932.9, "close_time": 1765958399999, "quote_volume": 13931.4175, "trades": 162, "taker_buy_base": 5624.0, "taker_buy_quote": 11304.8135 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.009, "high": 2.009, "low": 1.975, "close": 1.977, "volume": 12556.1, "close_time": 1765961999999, "quote_volume": 24965.2146, "trades": 335, "taker_buy_base": 4990.4, "taker_buy_quote": 9913.7584 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.977, "high": 1.98, "low": 1.967, "close": 1.974, "volume": 16230.0, "close_time": 1765965599999, "quote_volume": 32048.9261, "trades": 310, "taker_buy_base": 7672.1, "taker_buy_quote": 15158.0915 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.973, "high": 1.973, "low": 1.96, "close": 1.963, "volume": 8185.0, "close_time": 1765969199999, "quote_volume": 16085.7858, "trades": 287, "taker_buy_base": 2741.2, "taker_buy_quote": 5392.3367 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.964, "high": 1.974, "low": 1.962, "close": 1.974, "volume": 16550.4, "close_time": 1765972799999, "quote_volume": 32612.0318, "trades": 267, "taker_buy_base": 4709.3, "taker_buy_quote": 9277.0501 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.975, "high": 1.983, "low": 1.97, "close": 1.978, "volume": 53862.0, "close_time": 1765976399999, "quote_volume": 106536.9258, "trades": 531, "taker_buy_base": 4042.4, "taker_buy_quote": 7995.2214 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.978, "high": 2.0, "low": 1.972, "close": 1.997, "volume": 9153.4, "close_time": 1765979999999, "quote_volume": 18184.4645, "trades": 239, "taker_buy_base": 4670.7, "taker_buy_quote": 9276.4726 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.996, "high": 2.031, "low": 1.945, "close": 2.029, "volume": 34916.1, "close_time": 1765983599999, "quote_volume": 69197.7554, "trades": 778, "taker_buy_base": 13379.9, "taker_buy_quote": 26602.8545 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 2.038, "high": 2.056, "low": 1.97, "close": 1.977, "volume": 64280.7, "close_time": 1765987199999, "quote_volume": 129638.8621, "trades": 1266, "taker_buy_base": 26079.7, "taker_buy_quote": 52627.9541 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.976, "high": 1.993, "low": 1.92, "close": 1.947, "volume": 109841.4, "close_time": 1765990799999, "quote_volume": 213563.1801, "trades": 1462, "taker_buy_base": 74146.0, "taker_buy_quote": 144168.2345 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.946, "high": 1.951, "low": 1.896, "close": 1.9, "volume": 41256.5, "close_time": 1765994399999, "quote_volume": 79019.9776, "trades": 515, "taker_buy_base": 8038.7, "taker_buy_quote": 15403.1817 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.902, "high": 1.913, "low": 1.857, "close": 1.861, "volume": 53512.0, "close_time": 1765997999999, "quote_volume": 100245.8688, "trades": 473, "taker_buy_base": 23336.5, "taker_buy_quote": 43721.4549 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.862, "high": 1.876, "low": 1.844, "close": 1.876, "volume": 21913.5, "close_time": 1766001599999, "quote_volume": 40756.2827, "trades": 284, "taker_buy_base": 11744.0, "taker_buy_quote": 21870.0725 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.876, "high": 1.892, "low": 1.873, "close": 1.876, "volume": 7955.0, "close_time": 1766005199999, "quote_volume": 14935.1953, "trades": 161, "taker_buy_base": 2995.5, "taker_buy_quote": 5625.1907 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.876, "high": 1.878, "low": 1.82, "close": 1.83, "volume": 29202.2, "close_time": 1766008799999, "quote_volume": 53660.3082, "trades": 375, "taker_buy_base": 14969.2, "taker_buy_quote": 27515.6105 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.83, "high": 1.838, "low": 1.814, "close": 1.836, "volume": 26602.8, "close_time": 1766012399999, "quote_volume": 48517.7142, "trades": 241, "taker_buy_base": 10814.8, "taker_buy_quote": 19762.9558 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.838, "high": 1.839, "low": 1.816, "close": 1.831, "volume": 18891.3, "close_time": 1766015999999, "quote_volume": 34565.4967, "trades": 184, "taker_buy_base": 10226.3, "taker_buy_quote": 18729.2758 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 1.843, "low": 1.825, "close": 1.827, "volume": 11316.1, "close_time": 1766019599999, "quote_volume": 20722.9441, "trades": 159, "taker_buy_base": 5454.3, "taker_buy_quote": 9984.6793 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.828, "high": 1.828, "low": 1.809, "close": 1.819, "volume": 15036.7, "close_time": 1766023199999, "quote_volume": 27356.7674, "trades": 211, "taker_buy_base": 6374.1, "taker_buy_quote": 11603.9529 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.82, "high": 1.821, "low": 1.774, "close": 1.813, "volume": 48704.8, "close_time": 1766026799999, "quote_volume": 87433.7861, "trades": 478, "taker_buy_base": 20732.4, "taker_buy_quote": 37269.8015 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.813, "high": 1.813, "low": 1.796, "close": 1.798, "volume": 14483.1, "close_time": 1766030399999, "quote_volume": 26079.2494, "trades": 193, "taker_buy_base": 2028.0, "taker_buy_quote": 3660.1838 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.798, "high": 1.811, "low": 1.798, "close": 1.805, "volume": 4229.8, "close_time": 1766033999999, "quote_volume": 7640.2862, "trades": 74, "taker_buy_base": 1500.8, "taker_buy_quote": 2708.316 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.809, "high": 1.809, "low": 1.793, "close": 1.799, "volume": 4467.4, "close_time": 1766037599999, "quote_volume": 8032.7797, "trades": 60, "taker_buy_base": 1010.8, "taker_buy_quote": 1816.2504 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.798, "high": 1.816, "low": 1.798, "close": 1.808, "volume": 11478.6, "close_time": 1766041199999, "quote_volume": 20735.6583, "trades": 89, "taker_buy_base": 3779.2, "taker_buy_quote": 6833.9817 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.807, "high": 1.81, "low": 1.798, "close": 1.801, "volume": 4751.0, "close_time": 1766044799999, "quote_volume": 8571.8225, "trades": 82, "taker_buy_base": 1866.1, "taker_buy_quote": 3365.2962 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.801, "high": 1.835, "low": 1.796, "close": 1.822, "volume": 37156.2, "close_time": 1766048399999, "quote_volume": 67468.6899, "trades": 380, "taker_buy_base": 27072.2, "taker_buy_quote": 49156.5744 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.822, "high": 1.842, "low": 1.819, "close": 1.84, "volume": 11048.3, "close_time": 1766051999999, "quote_volume": 20168.4576, "trades": 94, "taker_buy_base": 5147.5, "taker_buy_quote": 9408.2536 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.84, "high": 1.867, "low": 1.839, "close": 1.859, "volume": 29910.1, "close_time": 1766055599999, "quote_volume": 55539.5387, "trades": 303, "taker_buy_base": 12429.0, "taker_buy_quote": 23048.1501 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.86, "high": 1.866, "low": 1.854, "close": 1.864, "volume": 12156.7, "close_time": 1766059199999, "quote_volume": 22602.1717, "trades": 145, "taker_buy_base": 3382.3, "taker_buy_quote": 6288.9907 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.864, "high": 1.885, "low": 1.856, "close": 1.882, "volume": 29385.9, "close_time": 1766062799999, "quote_volume": 54871.8973, "trades": 256, "taker_buy_base": 13193.9, "taker_buy_quote": 24665.0022 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.879, "high": 1.926, "low": 1.879, "close": 1.92, "volume": 32952.0, "close_time": 1766066399999, "quote_volume": 62733.9712, "trades": 449, "taker_buy_base": 18360.8, "taker_buy_quote": 34926.8154 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.925, "high": 1.935, "low": 1.886, "close": 1.902, "volume": 16320.4, "close_time": 1766069999999, "quote_volume": 31081.7035, "trades": 278, "taker_buy_base": 10193.4, "taker_buy_quote": 19411.9929 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.909, "high": 1.948, "low": 1.896, "close": 1.928, "volume": 24134.7, "close_time": 1766073599999, "quote_volume": 46511.2568, "trades": 352, "taker_buy_base": 13881.4, "taker_buy_quote": 26794.5724 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.928, "high": 1.928, "low": 1.901, "close": 1.91, "volume": 17118.1, "close_time": 1766077199999, "quote_volume": 32663.3432, "trades": 156, "taker_buy_base": 6703.2, "taker_buy_quote": 12825.3615 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.91, "high": 2.209, "low": 1.795, "close": 1.818, "volume": 123785.2, "close_time": 1766080799999, "quote_volume": 228187.2558, "trades": 1303, "taker_buy_base": 58450.2, "taker_buy_quote": 108365.9337 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.818, "high": 1.842, "low": 1.785, "close": 1.801, "volume": 26151.2, "close_time": 1766084399999, "quote_volume": 47278.7232, "trades": 442, "taker_buy_base": 11360.3, "taker_buy_quote": 20541.8705 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.8, "high": 1.806, "low": 1.746, "close": 1.753, "volume": 48003.1, "close_time": 1766087999999, "quote_volume": 84905.2892, "trades": 577, "taker_buy_base": 18567.0, "taker_buy_quote": 32877.6396 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.752, "high": 1.778, "low": 1.752, "close": 1.752, "volume": 21789.1, "close_time": 1766091599999, "quote_volume": 38543.0937, "trades": 311, "taker_buy_base": 10909.2, "taker_buy_quote": 19315.4141 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.754, "high": 1.79, "low": 1.754, "close": 1.789, "volume": 26554.6, "close_time": 1766095199999, "quote_volume": 47171.5479, "trades": 304, "taker_buy_base": 12685.3, "taker_buy_quote": 22519.5902 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.789, "high": 1.798, "low": 1.773, "close": 1.774, "volume": 20049.5, "close_time": 1766098799999, "quote_volume": 35811.7501, "trades": 159, "taker_buy_base": 8562.6, "taker_buy_quote": 15280.0258 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.774, "high": 1.775, "low": 1.761, "close": 1.763, "volume": 4259.0, "close_time": 1766102399999, "quote_volume": 7533.8665, "trades": 74, "taker_buy_base": 1517.7, "taker_buy_quote": 2684.7156 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.767, "low": 1.737, "close": 1.748, "volume": 39493.1, "close_time": 1766105999999, "quote_volume": 69274.1333, "trades": 361, "taker_buy_base": 7218.1, "taker_buy_quote": 12616.1353 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.748, "high": 1.749, "low": 1.727, "close": 1.741, "volume": 10576.1, "close_time": 1766109599999, "quote_volume": 18368.5177, "trades": 232, "taker_buy_base": 5620.9, "taker_buy_quote": 9761.3068 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.74, "high": 1.75, "low": 1.735, "close": 1.74, "volume": 14281.9, "close_time": 1766113199999, "quote_volume": 24879.5761, "trades": 249, "taker_buy_base": 6732.9, "taker_buy_quote": 11730.2248 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.74, "high": 1.799, "low": 1.734, "close": 1.784, "volume": 38886.7, "close_time": 1766116799999, "quote_volume": 68656.5208, "trades": 581, "taker_buy_base": 20135.1, "taker_buy_quote": 35593.3261 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.787, "high": 1.804, "low": 1.78, "close": 1.794, "volume": 27563.7, "close_time": 1766120399999, "quote_volume": 49305.7675, "trades": 555, "taker_buy_base": 13188.6, "taker_buy_quote": 23611.4015 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.793, "high": 1.793, "low": 1.749, "close": 1.75, "volume": 18362.0, "close_time": 1766123999999, "quote_volume": 32369.9049, "trades": 368, "taker_buy_base": 7330.4, "taker_buy_quote": 12932.8551 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.75, "high": 1.767, "low": 1.747, "close": 1.765, "volume": 10573.9, "close_time": 1766127599999, "quote_volume": 18567.651, "trades": 168, "taker_buy_base": 3960.8, "taker_buy_quote": 6954.3238 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.77, "high": 1.809, "low": 1.769, "close": 1.804, "volume": 36126.3, "close_time": 1766131199999, "quote_volume": 64865.5282, "trades": 511, "taker_buy_base": 14594.1, "taker_buy_quote": 26155.2883 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.803, "high": 1.816, "low": 1.795, "close": 1.813, "volume": 12261.2, "close_time": 1766134799999, "quote_volume": 22143.5348, "trades": 248, "taker_buy_base": 3095.8, "taker_buy_quote": 5591.7204 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.812, "high": 1.813, "low": 1.791, "close": 1.798, "volume": 8102.7, "close_time": 1766138399999, "quote_volume": 14568.8528, "trades": 181, "taker_buy_base": 2116.6, "taker_buy_quote": 3806.0304 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.799, "high": 1.802, "low": 1.791, "close": 1.799, "volume": 9553.1, "close_time": 1766141999999, "quote_volume": 17158.9258, "trades": 158, "taker_buy_base": 4548.5, "taker_buy_quote": 8167.247 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.798, "high": 1.819, "low": 1.795, "close": 1.813, "volume": 26733.1, "close_time": 1766145599999, "quote_volume": 48247.2441, "trades": 440, "taker_buy_base": 15957.2, "taker_buy_quote": 28792.7064 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.813, "high": 1.813, "low": 1.792, "close": 1.796, "volume": 13014.6, "close_time": 1766149199999, "quote_volume": 23389.0455, "trades": 319, "taker_buy_base": 5702.1, "taker_buy_quote": 10247.133 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.796, "high": 1.81, "low": 1.791, "close": 1.796, "volume": 34894.1, "close_time": 1766152799999, "quote_volume": 62772.8709, "trades": 474, "taker_buy_base": 25861.2, "taker_buy_quote": 46510.14 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.796, "high": 1.841, "low": 1.788, "close": 1.818, "volume": 23926.8, "close_time": 1766156399999, "quote_volume": 43345.8596, "trades": 456, "taker_buy_base": 12155.0, "taker_buy_quote": 22054.3527 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.817, "high": 1.847, "low": 1.777, "close": 1.78, "volume": 37965.0, "close_time": 1766159999999, "quote_volume": 68543.3637, "trades": 637, "taker_buy_base": 13922.1, "taker_buy_quote": 25221.4259 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.781, "high": 1.798, "low": 1.758, "close": 1.761, "volume": 54550.8, "close_time": 1766163599999, "quote_volume": 97224.2636, "trades": 745, "taker_buy_base": 21546.8, "taker_buy_quote": 38438.9787 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.762, "high": 1.82, "low": 1.762, "close": 1.766, "volume": 102698.5, "close_time": 1766167199999, "quote_volume": 183306.4384, "trades": 974, "taker_buy_base": 59071.2, "taker_buy_quote": 105462.57 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.767, "high": 1.786, "low": 1.765, "close": 1.781, "volume": 21643.2, "close_time": 1766170799999, "quote_volume": 38410.0526, "trades": 314, "taker_buy_base": 13834.3, "taker_buy_quote": 24559.7974 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.782, "high": 1.826, "low": 1.776, "close": 1.81, "volume": 48648.2, "close_time": 1766174399999, "quote_volume": 87469.9908, "trades": 760, "taker_buy_base": 21652.5, "taker_buy_quote": 38955.1225 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.81, "high": 1.853, "low": 1.795, "close": 1.853, "volume": 28507.9, "close_time": 1766177999999, "quote_volume": 51970.6545, "trades": 472, "taker_buy_base": 17998.5, "taker_buy_quote": 32834.1609 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.854, "high": 1.854, "low": 1.818, "close": 1.818, "volume": 23747.8, "close_time": 1766181599999, "quote_volume": 43583.6261, "trades": 401, "taker_buy_base": 12074.8, "taker_buy_quote": 22178.2958 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.82, "high": 1.825, "low": 1.806, "close": 1.82, "volume": 25795.1, "close_time": 1766185199999, "quote_volume": 46856.2998, "trades": 342, "taker_buy_base": 9924.9, "taker_buy_quote": 18007.9019 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.816, "high": 1.823, "low": 1.802, "close": 1.823, "volume": 16805.9, "close_time": 1766188799999, "quote_volume": 30465.8742, "trades": 239, "taker_buy_base": 12723.6, "taker_buy_quote": 23054.7745 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.823, "high": 1.838, "low": 1.819, "close": 1.834, "volume": 12809.6, "close_time": 1766192399999, "quote_volume": 23452.7016, "trades": 256, "taker_buy_base": 6134.0, "taker_buy_quote": 11229.0649 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.833, "high": 1.857, "low": 1.833, "close": 1.857, "volume": 13706.8, "close_time": 1766195999999, "quote_volume": 25294.2414, "trades": 245, "taker_buy_base": 5886.3, "taker_buy_quote": 10869.7592 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.853, "high": 1.899, "low": 1.848, "close": 1.874, "volume": 37000.4, "close_time": 1766199599999, "quote_volume": 69286.272, "trades": 494, "taker_buy_base": 19473.6, "taker_buy_quote": 36540.9385 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.873, "high": 1.873, "low": 1.853, "close": 1.857, "volume": 13343.1, "close_time": 1766203199999, "quote_volume": 24837.0202, "trades": 219, "taker_buy_base": 8224.8, "taker_buy_quote": 15314.1585 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.859, "high": 1.865, "low": 1.854, "close": 1.857, "volume": 12336.8, "close_time": 1766206799999, "quote_volume": 22933.9991, "trades": 134, "taker_buy_base": 6779.2, "taker_buy_quote": 12606.5769 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.858, "high": 1.867, "low": 1.846, "close": 1.847, "volume": 6838.7, "close_time": 1766210399999, "quote_volume": 12678.2823, "trades": 135, "taker_buy_base": 2891.2, "taker_buy_quote": 5365.7663 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.846, "high": 1.866, "low": 1.846, "close": 1.863, "volume": 6535.6, "close_time": 1766213999999, "quote_volume": 12135.6094, "trades": 141, "taker_buy_base": 2515.6, "taker_buy_quote": 4662.7468 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.865, "high": 1.896, "low": 1.864, "close": 1.892, "volume": 27232.4, "close_time": 1766217599999, "quote_volume": 51196.5628, "trades": 445, "taker_buy_base": 15484.3, "taker_buy_quote": 29124.0394 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.893, "high": 1.926, "low": 1.883, "close": 1.898, "volume": 56024.4, "close_time": 1766221199999, "quote_volume": 106564.8764, "trades": 807, "taker_buy_base": 30702.3, "taker_buy_quote": 58374.4488 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.897, "high": 1.946, "low": 1.897, "close": 1.925, "volume": 49009.1, "close_time": 1766224799999, "quote_volume": 94170.5552, "trades": 986, "taker_buy_base": 25595.7, "taker_buy_quote": 49147.4589 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.929, "high": 1.938, "low": 1.912, "close": 1.919, "volume": 29151.7, "close_time": 1766228399999, "quote_volume": 56207.1228, "trades": 334, "taker_buy_base": 15790.0, "taker_buy_quote": 30439.6641 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.922, "high": 1.96, "low": 1.92, "close": 1.947, "volume": 42478.2, "close_time": 1766231999999, "quote_volume": 82392.0813, "trades": 731, "taker_buy_base": 14933.6, "taker_buy_quote": 28946.4909 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.946, "high": 1.946, "low": 1.925, "close": 1.926, "volume": 32212.4, "close_time": 1766235599999, "quote_volume": 62396.4634, "trades": 372, "taker_buy_base": 9857.7, "taker_buy_quote": 19085.7714 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.926, "high": 1.935, "low": 1.84, "close": 1.912, "volume": 128080.3, "close_time": 1766239199999, "quote_volume": 241689.8058, "trades": 1902, "taker_buy_base": 57539.0, "taker_buy_quote": 108311.2909 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.914, "high": 1.969, "low": 1.896, "close": 1.947, "volume": 74380.0, "close_time": 1766242799999, "quote_volume": 144053.8095, "trades": 1119, "taker_buy_base": 44328.2, "taker_buy_quote": 85969.9756 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.947, "high": 1.95, "low": 1.931, "close": 1.941, "volume": 41628.6, "close_time": 1766246399999, "quote_volume": 80824.7047, "trades": 514, "taker_buy_base": 21369.9, "taker_buy_quote": 41479.2721 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.94, "high": 1.951, "low": 1.938, "close": 1.944, "volume": 11939.8, "close_time": 1766249999999, "quote_volume": 23205.7371, "trades": 237, "taker_buy_base": 5225.8, "taker_buy_quote": 10162.5034 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.944, "high": 1.958, "low": 1.933, "close": 1.934, "volume": 22228.6, "close_time": 1766253599999, "quote_volume": 43302.7966, "trades": 379, "taker_buy_base": 10600.0, "taker_buy_quote": 20653.0226 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.935, "high": 1.936, "low": 1.923, "close": 1.925, "volume": 12959.5, "close_time": 1766257199999, "quote_volume": 25003.5246, "trades": 280, "taker_buy_base": 6511.4, "taker_buy_quote": 12560.782 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.925, "high": 1.925, "low": 1.914, "close": 1.916, "volume": 22103.3, "close_time": 1766260799999, "quote_volume": 42379.5031, "trades": 450, "taker_buy_base": 9821.8, "taker_buy_quote": 18831.5472 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.916, "high": 1.921, "low": 1.912, "close": 1.921, "volume": 16859.2, "close_time": 1766264399999, "quote_volume": 32315.512, "trades": 294, "taker_buy_base": 7025.2, "taker_buy_quote": 13466.3228 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.922, "high": 1.924, "low": 1.904, "close": 1.908, "volume": 21505.3, "close_time": 1766267999999, "quote_volume": 41142.8986, "trades": 224, "taker_buy_base": 15261.8, "taker_buy_quote": 29197.8959 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.908, "high": 1.912, "low": 1.904, "close": 1.911, "volume": 11611.8, "close_time": 1766271599999, "quote_volume": 22164.7966, "trades": 99, "taker_buy_base": 3861.9, "taker_buy_quote": 7375.4696 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.913, "high": 1.925, "low": 1.905, "close": 1.925, "volume": 22026.8, "close_time": 1766275199999, "quote_volume": 42216.4723, "trades": 281, "taker_buy_base": 13944.8, "taker_buy_quote": 26731.4474 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.922, "high": 1.922, "low": 1.908, "close": 1.911, "volume": 9810.1, "close_time": 1766278799999, "quote_volume": 18784.5776, "trades": 190, "taker_buy_base": 6153.5, "taker_buy_quote": 11783.8002 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.909, "high": 1.911, "low": 1.892, "close": 1.893, "volume": 8619.0, "close_time": 1766282399999, "quote_volume": 16382.4679, "trades": 112, "taker_buy_base": 4089.9, "taker_buy_quote": 7772.0059 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.893, "high": 1.897, "low": 1.883, "close": 1.887, "volume": 8372.1, "close_time": 1766285999999, "quote_volume": 15821.1782, "trades": 197, "taker_buy_base": 3810.1, "taker_buy_quote": 7202.5991 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.888, "high": 1.906, "low": 1.888, "close": 1.9, "volume": 5455.0, "close_time": 1766289599999, "quote_volume": 10373.0293, "trades": 158, "taker_buy_base": 4125.5, "taker_buy_quote": 7844.3893 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9, "high": 1.902, "low": 1.893, "close": 1.895, "volume": 8273.3, "close_time": 1766293199999, "quote_volume": 15686.4401, "trades": 150, "taker_buy_base": 3493.9, "taker_buy_quote": 6627.4596 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.896, "high": 1.896, "low": 1.884, "close": 1.886, "volume": 16577.7, "close_time": 1766296799999, "quote_volume": 31350.7141, "trades": 292, "taker_buy_base": 10534.0, "taker_buy_quote": 19930.9649 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.886, "high": 1.902, "low": 1.886, "close": 1.898, "volume": 9898.0, "close_time": 1766300399999, "quote_volume": 18748.3904, "trades": 185, "taker_buy_base": 4939.4, "taker_buy_quote": 9359.3167 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.898, "high": 1.923, "low": 1.896, "close": 1.923, "volume": 9717.4, "close_time": 1766303999999, "quote_volume": 18569.8267, "trades": 230, "taker_buy_base": 4992.5, "taker_buy_quote": 9538.7719 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.919, "high": 1.934, "low": 1.907, "close": 1.93, "volume": 22798.7, "close_time": 1766307599999, "quote_volume": 43795.5246, "trades": 386, "taker_buy_base": 15596.9, "taker_buy_quote": 29970.5436 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.934, "high": 1.942, "low": 1.922, "close": 1.923, "volume": 43139.1, "close_time": 1766311199999, "quote_volume": 83216.2816, "trades": 623, "taker_buy_base": 16269.7, "taker_buy_quote": 31414.2893 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.928, "high": 1.933, "low": 1.916, "close": 1.918, "volume": 19084.5, "close_time": 1766314799999, "quote_volume": 36741.0492, "trades": 315, "taker_buy_base": 11595.6, "taker_buy_quote": 22318.1044 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.919, "high": 1.93, "low": 1.916, "close": 1.917, "volume": 27098.1, "close_time": 1766318399999, "quote_volume": 52185.1323, "trades": 249, "taker_buy_base": 2417.9, "taker_buy_quote": 4659.8906 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.918, "high": 1.921, "low": 1.894, "close": 1.9, "volume": 36517.5, "close_time": 1766321999999, "quote_volume": 69766.7924, "trades": 430, "taker_buy_base": 16472.2, "taker_buy_quote": 31445.5936 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.9, "high": 1.901, "low": 1.848, "close": 1.849, "volume": 49092.0, "close_time": 1766325599999, "quote_volume": 91948.7697, "trades": 634, "taker_buy_base": 34109.6, "taker_buy_quote": 63870.7497 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.848, "high": 1.875, "low": 1.847, "close": 1.866, "volume": 64762.6, "close_time": 1766329199999, "quote_volume": 121026.7892, "trades": 660, "taker_buy_base": 6646.2, "taker_buy_quote": 12406.4131 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.864, "high": 1.88, "low": 1.858, "close": 1.875, "volume": 13546.1, "close_time": 1766332799999, "quote_volume": 25317.0078, "trades": 294, "taker_buy_base": 9165.5, "taker_buy_quote": 17135.2482 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.873, "high": 1.878, "low": 1.857, "close": 1.875, "volume": 20942.7, "close_time": 1766336399999, "quote_volume": 39132.7808, "trades": 351, "taker_buy_base": 9434.9, "taker_buy_quote": 17640.3495 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.877, "high": 1.886, "low": 1.875, "close": 1.878, "volume": 5323.0, "close_time": 1766339999999, "quote_volume": 10004.5794, "trades": 314, "taker_buy_base": 2013.2, "taker_buy_quote": 3783.31 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.879, "high": 1.879, "low": 1.86, "close": 1.876, "volume": 11718.8, "close_time": 1766343599999, "quote_volume": 21863.7589, "trades": 220, "taker_buy_base": 3806.0, "taker_buy_quote": 7100.8897 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.877, "high": 1.896, "low": 1.877, "close": 1.893, "volume": 14985.1, "close_time": 1766347199999, "quote_volume": 28269.8074, "trades": 366, "taker_buy_base": 9001.4, "taker_buy_quote": 16977.0732 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.892, "high": 1.893, "low": 1.883, "close": 1.884, "volume": 53695.8, "close_time": 1766350799999, "quote_volume": 101384.9934, "trades": 323, "taker_buy_base": 26302.7, "taker_buy_quote": 49687.2741 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.885, "high": 1.889, "low": 1.869, "close": 1.87, "volume": 9698.3, "close_time": 1766354399999, "quote_volume": 18220.391, "trades": 185, "taker_buy_base": 3832.4, "taker_buy_quote": 7218.4361 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.871, "high": 1.889, "low": 1.87, "close": 1.889, "volume": 7169.3, "close_time": 1766357999999, "quote_volume": 13456.9271, "trades": 98, "taker_buy_base": 4944.8, "taker_buy_quote": 9278.3866 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.895, "high": 1.9, "low": 1.884, "close": 1.886, "volume": 33156.6, "close_time": 1766361599999, "quote_volume": 62903.0261, "trades": 462, "taker_buy_base": 3316.6, "taker_buy_quote": 6288.4809 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.924, "low": 1.883, "close": 1.883, "volume": 21196.2, "close_time": 1766365199999, "quote_volume": 40300.1045, "trades": 618, "taker_buy_base": 9421.3, "taker_buy_quote": 17911.1428 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.881, "high": 1.889, "low": 1.859, "close": 1.859, "volume": 17497.0, "close_time": 1766368799999, "quote_volume": 32857.5095, "trades": 365, "taker_buy_base": 3826.7, "taker_buy_quote": 7193.9358 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.859, "high": 1.859, "low": 1.828, "close": 1.845, "volume": 27007.8, "close_time": 1766372399999, "quote_volume": 49711.1974, "trades": 621, "taker_buy_base": 13178.9, "taker_buy_quote": 24263.4874 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.847, "high": 1.873, "low": 1.845, "close": 1.867, "volume": 5327.1, "close_time": 1766375999999, "quote_volume": 9902.4909, "trades": 138, "taker_buy_base": 2562.3, "taker_buy_quote": 4759.7039 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.868, "high": 1.876, "low": 1.864, "close": 1.87, "volume": 14978.1, "close_time": 1766379599999, "quote_volume": 27958.0065, "trades": 210, "taker_buy_base": 8161.5, "taker_buy_quote": 15231.2054 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.871, "high": 1.88, "low": 1.866, "close": 1.875, "volume": 5098.2, "close_time": 1766383199999, "quote_volume": 9544.7302, "trades": 147, "taker_buy_base": 3552.6, "taker_buy_quote": 6653.0896 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.874, "high": 1.883, "low": 1.87, "close": 1.882, "volume": 4550.3, "close_time": 1766386799999, "quote_volume": 8541.0863, "trades": 147, "taker_buy_base": 2476.1, "taker_buy_quote": 4648.9823 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.879, "high": 1.892, "low": 1.863, "close": 1.87, "volume": 25385.5, "close_time": 1766390399999, "quote_volume": 47617.3321, "trades": 318, "taker_buy_base": 13032.8, "taker_buy_quote": 24449.8848 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.869, "high": 1.898, "low": 1.869, "close": 1.877, "volume": 22146.4, "close_time": 1766393999999, "quote_volume": 41597.5049, "trades": 426, "taker_buy_base": 13316.9, "taker_buy_quote": 24990.6837 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.877, "high": 1.89, "low": 1.876, "close": 1.885, "volume": 21861.7, "close_time": 1766397599999, "quote_volume": 41197.3098, "trades": 323, "taker_buy_base": 17065.1, "taker_buy_quote": 32163.3543 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.886, "high": 1.893, "low": 1.881, "close": 1.891, "volume": 5270.7, "close_time": 1766401199999, "quote_volume": 9955.9901, "trades": 204, "taker_buy_base": 2652.3, "taker_buy_quote": 5010.5018 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.89, "high": 1.901, "low": 1.88, "close": 1.899, "volume": 11420.5, "close_time": 1766404799999, "quote_volume": 21588.9745, "trades": 348, "taker_buy_base": 5205.1, "taker_buy_quote": 9848.0119 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.898, "high": 1.92, "low": 1.896, "close": 1.905, "volume": 25599.9, "close_time": 1766408399999, "quote_volume": 48780.3783, "trades": 706, "taker_buy_base": 18201.7, "taker_buy_quote": 34675.7237 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.903, "high": 1.905, "low": 1.878, "close": 1.886, "volume": 19871.0, "close_time": 1766411999999, "quote_volume": 37527.2011, "trades": 538, "taker_buy_base": 9012.4, "taker_buy_quote": 17026.6704 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.885, "high": 1.919, "low": 1.885, "close": 1.916, "volume": 23670.3, "close_time": 1766415599999, "quote_volume": 44951.3952, "trades": 774, "taker_buy_base": 11995.4, "taker_buy_quote": 22798.4486 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.915, "high": 1.924, "low": 1.891, "close": 1.909, "volume": 18237.7, "close_time": 1766419199999, "quote_volume": 34758.0779, "trades": 636, "taker_buy_base": 9441.6, "taker_buy_quote": 17980.6539 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.911, "high": 1.917, "low": 1.897, "close": 1.9, "volume": 13649.6, "close_time": 1766422799999, "quote_volume": 26012.1445, "trades": 350, "taker_buy_base": 4621.6, "taker_buy_quote": 8824.8745 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.899, "high": 1.899, "low": 1.886, "close": 1.889, "volume": 8338.1, "close_time": 1766426399999, "quote_volume": 15759.7727, "trades": 310, "taker_buy_base": 3919.1, "taker_buy_quote": 7407.048 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.89, "high": 1.891, "low": 1.863, "close": 1.867, "volume": 43026.4, "close_time": 1766429999999, "quote_volume": 80888.127, "trades": 453, "taker_buy_base": 30021.7, "taker_buy_quote": 56501.6159 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.866, "high": 1.867, "low": 1.812, "close": 1.82, "volume": 28333.6, "close_time": 1766433599999, "quote_volume": 51987.5864, "trades": 788, "taker_buy_base": 13779.8, "taker_buy_quote": 25305.2898 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.819, "high": 1.832, "low": 1.815, "close": 1.824, "volume": 18557.5, "close_time": 1766437199999, "quote_volume": 33842.2014, "trades": 407, "taker_buy_base": 11129.9, "taker_buy_quote": 20295.0028 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.824, "high": 1.837, "low": 1.824, "close": 1.827, "volume": 8336.3, "close_time": 1766440799999, "quote_volume": 15259.7152, "trades": 196, "taker_buy_base": 4491.1, "taker_buy_quote": 8224.1601 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.826, "high": 1.838, "low": 1.824, "close": 1.835, "volume": 8140.3, "close_time": 1766444399999, "quote_volume": 14897.1014, "trades": 164, "taker_buy_base": 4445.6, "taker_buy_quote": 8134.2714 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.834, "high": 1.835, "low": 1.82, "close": 1.824, "volume": 8497.9, "close_time": 1766447999999, "quote_volume": 15507.2148, "trades": 203, "taker_buy_base": 4450.2, "taker_buy_quote": 8119.8761 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.822, "high": 1.831, "low": 1.821, "close": 1.823, "volume": 10965.7, "close_time": 1766451599999, "quote_volume": 20015.9818, "trades": 244, "taker_buy_base": 5104.5, "taker_buy_quote": 9318.7296 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.823, "high": 1.826, "low": 1.797, "close": 1.798, "volume": 12508.9, "close_time": 1766455199999, "quote_volume": 22619.164, "trades": 287, "taker_buy_base": 5827.7, "taker_buy_quote": 10532.9538 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.799, "high": 1.811, "low": 1.786, "close": 1.797, "volume": 12535.7, "close_time": 1766458799999, "quote_volume": 22514.1038, "trades": 258, "taker_buy_base": 5175.8, "taker_buy_quote": 9294.9937 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.794, "high": 1.797, "low": 1.78, "close": 1.79, "volume": 21426.6, "close_time": 1766462399999, "quote_volume": 38325.7002, "trades": 270, "taker_buy_base": 6990.5, "taker_buy_quote": 12493.7935 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.79, "high": 1.802, "low": 1.787, "close": 1.79, "volume": 12911.6, "close_time": 1766465999999, "quote_volume": 23162.1688, "trades": 231, "taker_buy_base": 7658.9, "taker_buy_quote": 13738.9581 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.788, "high": 1.792, "low": 1.776, "close": 1.784, "volume": 10538.0, "close_time": 1766469599999, "quote_volume": 18806.7127, "trades": 256, "taker_buy_base": 5720.8, "taker_buy_quote": 10203.9072 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.783, "high": 1.784, "low": 1.76, "close": 1.768, "volume": 17508.3, "close_time": 1766473199999, "quote_volume": 31018.488, "trades": 355, "taker_buy_base": 14151.4, "taker_buy_quote": 25080.598 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.769, "high": 1.771, "low": 1.757, "close": 1.764, "volume": 18377.3, "close_time": 1766476799999, "quote_volume": 32361.75, "trades": 178, "taker_buy_base": 5037.4, "taker_buy_quote": 8895.3887 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.764, "high": 1.764, "low": 1.745, "close": 1.747, "volume": 11688.7, "close_time": 1766480399999, "quote_volume": 20547.0089, "trades": 236, "taker_buy_base": 4356.5, "taker_buy_quote": 7654.5736 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.748, "high": 1.757, "low": 1.743, "close": 1.756, "volume": 5920.1, "close_time": 1766483999999, "quote_volume": 10359.2659, "trades": 180, "taker_buy_base": 3752.1, "taker_buy_quote": 6564.8352 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.754, "high": 1.766, "low": 1.749, "close": 1.753, "volume": 27565.7, "close_time": 1766487599999, "quote_volume": 48432.5935, "trades": 375, "taker_buy_base": 19032.7, "taker_buy_quote": 33457.5782 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.752, "high": 1.76, "low": 1.743, "close": 1.744, "volume": 6194.7, "close_time": 1766491199999, "quote_volume": 10842.2288, "trades": 145, "taker_buy_base": 2444.5, "taker_buy_quote": 4273.5885 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.743, "high": 1.743, "low": 1.716, "close": 1.732, "volume": 33510.7, "close_time": 1766494799999, "quote_volume": 57876.783, "trades": 574, "taker_buy_base": 11204.8, "taker_buy_quote": 19365.8499 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.727, "high": 1.73, "low": 1.698, "close": 1.703, "volume": 31411.6, "close_time": 1766498399999, "quote_volume": 53860.967, "trades": 523, "taker_buy_base": 8194.9, "taker_buy_quote": 14021.6611 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.703, "high": 1.711, "low": 1.689, "close": 1.697, "volume": 38640.4, "close_time": 1766501999999, "quote_volume": 65706.2404, "trades": 430, "taker_buy_base": 14030.0, "taker_buy_quote": 23898.4167 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.7, "high": 1.709, "low": 1.688, "close": 1.699, "volume": 21337.2, "close_time": 1766505599999, "quote_volume": 36318.2979, "trades": 365, "taker_buy_base": 8504.2, "taker_buy_quote": 14468.6381 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.699, "high": 1.711, "low": 1.676, "close": 1.703, "volume": 30957.5, "close_time": 1766509199999, "quote_volume": 52444.549, "trades": 447, "taker_buy_base": 16545.6, "taker_buy_quote": 28031.5314 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.703, "high": 1.714, "low": 1.686, "close": 1.686, "volume": 16864.3, "close_time": 1766512799999, "quote_volume": 28783.9477, "trades": 212, "taker_buy_base": 7491.0, "taker_buy_quote": 12768.0114 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.688, "high": 1.72, "low": 1.688, "close": 1.714, "volume": 10553.3, "close_time": 1766516399999, "quote_volume": 18038.9895, "trades": 193, "taker_buy_base": 6007.1, "taker_buy_quote": 10269.2318 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.715, "high": 1.724, "low": 1.709, "close": 1.709, "volume": 7985.1, "close_time": 1766519999999, "quote_volume": 13704.5081, "trades": 156, "taker_buy_base": 3706.9, "taker_buy_quote": 6362.5683 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.709, "high": 1.711, "low": 1.686, "close": 1.687, "volume": 15462.0, "close_time": 1766523599999, "quote_volume": 26260.383, "trades": 294, "taker_buy_base": 6797.1, "taker_buy_quote": 11547.3813 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.688, "high": 1.692, "low": 1.671, "close": 1.684, "volume": 14852.4, "close_time": 1766527199999, "quote_volume": 24992.8968, "trades": 254, "taker_buy_base": 6983.7, "taker_buy_quote": 11753.3656 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.686, "high": 1.694, "low": 1.677, "close": 1.677, "volume": 6136.9, "close_time": 1766530799999, "quote_volume": 10357.3055, "trades": 96, "taker_buy_base": 3904.4, "taker_buy_quote": 6593.9156 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.677, "high": 1.691, "low": 1.677, "close": 1.691, "volume": 4065.2, "close_time": 1766534399999, "quote_volume": 6843.6561, "trades": 90, "taker_buy_base": 1707.1, "taker_buy_quote": 2875.6918 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.689, "high": 1.719, "low": 1.689, "close": 1.717, "volume": 11438.8, "close_time": 1766537999999, "quote_volume": 19515.1584, "trades": 190, "taker_buy_base": 5942.4, "taker_buy_quote": 10132.9453 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.717, "high": 1.722, "low": 1.697, "close": 1.703, "volume": 3736.2, "close_time": 1766541599999, "quote_volume": 6364.4554, "trades": 127, "taker_buy_base": 1964.9, "taker_buy_quote": 3348.236 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.696, "high": 1.701, "low": 1.68, "close": 1.686, "volume": 12671.5, "close_time": 1766545199999, "quote_volume": 21465.212, "trades": 157, "taker_buy_base": 5578.1, "taker_buy_quote": 9469.9343 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.686, "high": 1.687, "low": 1.677, "close": 1.678, "volume": 5538.8, "close_time": 1766548799999, "quote_volume": 9308.761, "trades": 164, "taker_buy_base": 2082.8, "taker_buy_quote": 3500.5595 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.679, "high": 1.689, "low": 1.665, "close": 1.668, "volume": 21094.3, "close_time": 1766552399999, "quote_volume": 35385.1569, "trades": 219, "taker_buy_base": 6961.2, "taker_buy_quote": 11695.5352 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.667, "high": 1.677, "low": 1.661, "close": 1.661, "volume": 8682.5, "close_time": 1766555999999, "quote_volume": 14490.3041, "trades": 169, "taker_buy_base": 3639.1, "taker_buy_quote": 6080.6131 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.662, "high": 1.669, "low": 1.654, "close": 1.663, "volume": 18123.7, "close_time": 1766559599999, "quote_volume": 30075.1765, "trades": 185, "taker_buy_base": 4552.6, "taker_buy_quote": 7577.6751 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.666, "high": 1.683, "low": 1.662, "close": 1.677, "volume": 7221.8, "close_time": 1766563199999, "quote_volume": 12083.4391, "trades": 88, "taker_buy_base": 3448.1, "taker_buy_quote": 5758.9031 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.677, "high": 1.689, "low": 1.677, "close": 1.686, "volume": 12609.7, "close_time": 1766566799999, "quote_volume": 21227.0264, "trades": 186, "taker_buy_base": 7061.0, "taker_buy_quote": 11890.5303 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.688, "high": 1.701, "low": 1.688, "close": 1.693, "volume": 11897.4, "close_time": 1766570399999, "quote_volume": 20182.4122, "trades": 154, "taker_buy_base": 7761.4, "taker_buy_quote": 13169.9089 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.693, "high": 1.703, "low": 1.691, "close": 1.696, "volume": 6428.4, "close_time": 1766573999999, "quote_volume": 10909.2947, "trades": 141, "taker_buy_base": 3496.2, "taker_buy_quote": 5932.8643 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.7, "high": 1.707, "low": 1.692, "close": 1.701, "volume": 5612.2, "close_time": 1766577599999, "quote_volume": 9524.0041, "trades": 105, "taker_buy_base": 2108.4, "taker_buy_quote": 3581.8002 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.701, "high": 1.706, "low": 1.694, "close": 1.701, "volume": 10976.4, "close_time": 1766581199999, "quote_volume": 18652.1616, "trades": 164, "taker_buy_base": 4257.8, "taker_buy_quote": 7233.9913 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.703, "high": 1.703, "low": 1.682, "close": 1.685, "volume": 20173.0, "close_time": 1766584799999, "quote_volume": 34142.7087, "trades": 190, "taker_buy_base": 8690.5, "taker_buy_quote": 14689.0527 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.687, "high": 1.696, "low": 1.671, "close": 1.687, "volume": 8685.7, "close_time": 1766588399999, "quote_volume": 14634.764, "trades": 165, "taker_buy_base": 3566.1, "taker_buy_quote": 6013.2596 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.688, "high": 1.717, "low": 1.68, "close": 1.717, "volume": 21279.2, "close_time": 1766591999999, "quote_volume": 36208.3028, "trades": 333, "taker_buy_base": 12929.0, "taker_buy_quote": 21994.5183 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.718, "high": 1.751, "low": 1.718, "close": 1.737, "volume": 34478.4, "close_time": 1766595599999, "quote_volume": 59815.7578, "trades": 328, "taker_buy_base": 17295.9, "taker_buy_quote": 30063.0028 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.739, "high": 1.759, "low": 1.737, "close": 1.753, "volume": 27166.1, "close_time": 1766599199999, "quote_volume": 47632.1213, "trades": 162, "taker_buy_base": 6800.3, "taker_buy_quote": 11895.6913 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.753, "high": 1.757, "low": 1.731, "close": 1.734, "volume": 15388.7, "close_time": 1766602799999, "quote_volume": 26861.2589, "trades": 180, "taker_buy_base": 5269.1, "taker_buy_quote": 9173.6475 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.733, "high": 1.742, "low": 1.728, "close": 1.739, "volume": 6576.5, "close_time": 1766606399999, "quote_volume": 11410.0384, "trades": 141, "taker_buy_base": 4276.0, "taker_buy_quote": 7419.6965 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.74, "high": 1.743, "low": 1.732, "close": 1.732, "volume": 6524.0, "close_time": 1766609999999, "quote_volume": 11336.8033, "trades": 129, "taker_buy_base": 3153.7, "taker_buy_quote": 5489.5982 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.733, "high": 1.739, "low": 1.727, "close": 1.735, "volume": 19374.6, "close_time": 1766613599999, "quote_volume": 33602.3298, "trades": 166, "taker_buy_base": 10974.0, "taker_buy_quote": 19053.6284 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.736, "high": 1.754, "low": 1.734, "close": 1.752, "volume": 7736.0, "close_time": 1766617199999, "quote_volume": 13509.6508, "trades": 120, "taker_buy_base": 3900.9, "taker_buy_quote": 6816.3565 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.752, "high": 1.753, "low": 1.744, "close": 1.749, "volume": 4211.6, "close_time": 1766620799999, "quote_volume": 7363.5651, "trades": 78, "taker_buy_base": 2852.4, "taker_buy_quote": 4985.361 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.748, "high": 1.748, "low": 1.735, "close": 1.736, "volume": 7407.1, "close_time": 1766624399999, "quote_volume": 12894.2874, "trades": 162, "taker_buy_base": 3091.2, "taker_buy_quote": 5380.7779 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.738, "high": 1.744, "low": 1.735, "close": 1.739, "volume": 4237.0, "close_time": 1766627999999, "quote_volume": 7376.3982, "trades": 66, "taker_buy_base": 2883.8, "taker_buy_quote": 5022.1905 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.737, "high": 1.764, "low": 1.735, "close": 1.763, "volume": 5093.9, "close_time": 1766631599999, "quote_volume": 8939.1835, "trades": 111, "taker_buy_base": 3217.7, "taker_buy_quote": 5648.1452 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.763, "high": 1.764, "low": 1.756, "close": 1.761, "volume": 5408.1, "close_time": 1766635199999, "quote_volume": 9513.4663, "trades": 101, "taker_buy_base": 2708.1, "taker_buy_quote": 4764.6738 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.764, "high": 1.789, "low": 1.754, "close": 1.781, "volume": 12797.9, "close_time": 1766638799999, "quote_volume": 22667.6653, "trades": 280, "taker_buy_base": 5879.5, "taker_buy_quote": 10419.4506 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.781, "high": 1.784, "low": 1.775, "close": 1.775, "volume": 4776.0, "close_time": 1766642399999, "quote_volume": 8497.7669, "trades": 91, "taker_buy_base": 2050.4, "taker_buy_quote": 3648.9801 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.775, "high": 1.788, "low": 1.774, "close": 1.781, "volume": 5409.8, "close_time": 1766645999999, "quote_volume": 9636.2215, "trades": 106, "taker_buy_base": 2534.7, "taker_buy_quote": 4515.4055 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.783, "high": 1.783, "low": 1.77, "close": 1.775, "volume": 4325.4, "close_time": 1766649599999, "quote_volume": 7680.6945, "trades": 104, "taker_buy_base": 1850.9, "taker_buy_quote": 3286.2972 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.776, "high": 1.779, "low": 1.754, "close": 1.76, "volume": 12835.2, "close_time": 1766653199999, "quote_volume": 22648.7727, "trades": 270, "taker_buy_base": 6700.8, "taker_buy_quote": 11814.0149 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.761, "high": 1.761, "low": 1.747, "close": 1.754, "volume": 15945.5, "close_time": 1766656799999, "quote_volume": 27940.4084, "trades": 238, "taker_buy_base": 5611.8, "taker_buy_quote": 9834.6358 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.749, "high": 1.749, "low": 1.719, "close": 1.737, "volume": 10131.3, "close_time": 1766660399999, "quote_volume": 17566.6592, "trades": 209, "taker_buy_base": 4846.6, "taker_buy_quote": 8402.5136 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.738, "high": 1.747, "low": 1.738, "close": 1.745, "volume": 7368.6, "close_time": 1766663999999, "quote_volume": 12850.993, "trades": 170, "taker_buy_base": 5227.3, "taker_buy_quote": 9118.0722 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.743, "high": 1.763, "low": 1.738, "close": 1.761, "volume": 3800.4, "close_time": 1766667599999, "quote_volume": 6659.0598, "trades": 99, "taker_buy_base": 2071.7, "taker_buy_quote": 3625.2974 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.76, "high": 1.765, "low": 1.752, "close": 1.764, "volume": 8654.5, "close_time": 1766671199999, "quote_volume": 15218.7771, "trades": 135, "taker_buy_base": 6487.3, "taker_buy_quote": 11409.3091 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.765, "high": 1.77, "low": 1.754, "close": 1.762, "volume": 3207.9, "close_time": 1766674799999, "quote_volume": 5652.373, "trades": 84, "taker_buy_base": 1681.1, "taker_buy_quote": 2959.891 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.762, "high": 1.782, "low": 1.751, "close": 1.755, "volume": 29190.0, "close_time": 1766678399999, "quote_volume": 51507.4532, "trades": 335, "taker_buy_base": 7898.0, "taker_buy_quote": 13961.0708 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.753, "high": 1.763, "low": 1.739, "close": 1.746, "volume": 15514.9, "close_time": 1766681999999, "quote_volume": 27190.0307, "trades": 228, "taker_buy_base": 9811.0, "taker_buy_quote": 17204.5654 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.747, "high": 1.763, "low": 1.745, "close": 1.759, "volume": 5374.0, "close_time": 1766685599999, "quote_volume": 9446.1443, "trades": 97, "taker_buy_base": 2548.2, "taker_buy_quote": 4483.7298 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.758, "high": 1.77, "low": 1.756, "close": 1.76, "volume": 17989.1, "close_time": 1766689199999, "quote_volume": 31696.693, "trades": 277, "taker_buy_base": 9304.5, "taker_buy_quote": 16397.329 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.758, "high": 1.771, "low": 1.755, "close": 1.77, "volume": 2947.6, "close_time": 1766692799999, "quote_volume": 5192.1933, "trades": 104, "taker_buy_base": 1184.8, "taker_buy_quote": 2087.1392 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.769, "high": 1.771, "low": 1.762, "close": 1.764, "volume": 2980.5, "close_time": 1766696399999, "quote_volume": 5264.2532, "trades": 77, "taker_buy_base": 1836.9, "taker_buy_quote": 3243.9772 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.765, "high": 1.773, "low": 1.762, "close": 1.765, "volume": 2151.4, "close_time": 1766699999999, "quote_volume": 3802.3267, "trades": 65, "taker_buy_base": 873.4, "taker_buy_quote": 1543.4392 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.763, "high": 1.764, "low": 1.729, "close": 1.737, "volume": 14872.1, "close_time": 1766703599999, "quote_volume": 25900.7723, "trades": 149, "taker_buy_base": 6609.2, "taker_buy_quote": 11510.1793 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.739, "high": 1.747, "low": 1.706, "close": 1.711, "volume": 27285.2, "close_time": 1766707199999, "quote_volume": 46815.3276, "trades": 313, "taker_buy_base": 17167.3, "taker_buy_quote": 29449.8872 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.711, "high": 1.72, "low": 1.704, "close": 1.714, "volume": 7802.0, "close_time": 1766710799999, "quote_volume": 13344.3965, "trades": 149, "taker_buy_base": 3354.7, "taker_buy_quote": 5735.8057 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.713, "high": 1.735, "low": 1.713, "close": 1.73, "volume": 5821.7, "close_time": 1766714399999, "quote_volume": 10058.5214, "trades": 129, "taker_buy_base": 3137.6, "taker_buy_quote": 5425.6903 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.728, "high": 1.801, "low": 1.728, "close": 1.786, "volume": 24328.3, "close_time": 1766717999999, "quote_volume": 43386.1839, "trades": 437, "taker_buy_base": 12802.0, "taker_buy_quote": 22843.7537 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.789, "high": 1.803, "low": 1.774, "close": 1.793, "volume": 17552.2, "close_time": 1766721599999, "quote_volume": 31325.0374, "trades": 250, "taker_buy_base": 4152.3, "taker_buy_quote": 7434.3516 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.794, "high": 1.845, "low": 1.782, "close": 1.827, "volume": 30642.6, "close_time": 1766725199999, "quote_volume": 55876.5549, "trades": 473, "taker_buy_base": 17929.7, "taker_buy_quote": 32711.7364 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.82, "high": 1.824, "low": 1.807, "close": 1.824, "volume": 12288.2, "close_time": 1766728799999, "quote_volume": 22319.5519, "trades": 170, "taker_buy_base": 6395.6, "taker_buy_quote": 11613.9621 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.826, "high": 1.894, "low": 1.8, "close": 1.806, "volume": 101950.1, "close_time": 1766732399999, "quote_volume": 189121.4925, "trades": 1085, "taker_buy_base": 74413.5, "taker_buy_quote": 138536.9241 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.81, "high": 1.825, "low": 1.777, "close": 1.78, "volume": 35052.2, "close_time": 1766735999999, "quote_volume": 63182.7252, "trades": 401, "taker_buy_base": 14960.3, "taker_buy_quote": 26962.3505 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.78, "high": 1.793, "low": 1.766, "close": 1.776, "volume": 17209.3, "close_time": 1766739599999, "quote_volume": 30605.5162, "trades": 279, "taker_buy_base": 6432.2, "taker_buy_quote": 11433.9062 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.774, "high": 1.782, "low": 1.769, "close": 1.774, "volume": 10884.2, "close_time": 1766743199999, "quote_volume": 19320.2755, "trades": 175, "taker_buy_base": 6089.5, "taker_buy_quote": 10811.0619 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.775, "high": 1.781, "low": 1.77, "close": 1.777, "volume": 11271.0, "close_time": 1766746799999, "quote_volume": 19999.5947, "trades": 162, "taker_buy_base": 6024.2, "taker_buy_quote": 10691.4457 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.777, "high": 1.781, "low": 1.77, "close": 1.776, "volume": 11350.8, "close_time": 1766750399999, "quote_volume": 20150.7383, "trades": 177, "taker_buy_base": 5434.9, "taker_buy_quote": 9648.3754 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.776, "high": 1.814, "low": 1.772, "close": 1.808, "volume": 27125.0, "close_time": 1766753999999, "quote_volume": 48605.8861, "trades": 345, "taker_buy_base": 15024.0, "taker_buy_quote": 26933.4336 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.808, "high": 1.847, "low": 1.808, "close": 1.841, "volume": 64951.7, "close_time": 1766757599999, "quote_volume": 118890.8041, "trades": 495, "taker_buy_base": 43940.0, "taker_buy_quote": 80500.2013 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.842, "high": 1.843, "low": 1.797, "close": 1.803, "volume": 25993.3, "close_time": 1766761199999, "quote_volume": 47450.3267, "trades": 345, "taker_buy_base": 9806.3, "taker_buy_quote": 17890.0504 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.802, "high": 1.81, "low": 1.78, "close": 1.801, "volume": 29242.9, "close_time": 1766764799999, "quote_volume": 52488.8161, "trades": 347, "taker_buy_base": 10046.5, "taker_buy_quote": 18064.3617 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.813, "low": 1.78, "close": 1.782, "volume": 16272.5, "close_time": 1766768399999, "quote_volume": 29203.2949, "trades": 202, "taker_buy_base": 1924.6, "taker_buy_quote": 3456.2058 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.783, "high": 1.809, "low": 1.783, "close": 1.8, "volume": 14798.7, "close_time": 1766771999999, "quote_volume": 26536.9981, "trades": 200, "taker_buy_base": 5782.2, "taker_buy_quote": 10362.3926 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.8, "high": 1.81, "low": 1.792, "close": 1.807, "volume": 29787.0, "close_time": 1766775599999, "quote_volume": 53625.7189, "trades": 246, "taker_buy_base": 14318.6, "taker_buy_quote": 25827.4174 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.805, "high": 1.816, "low": 1.802, "close": 1.813, "volume": 10538.1, "close_time": 1766779199999, "quote_volume": 19087.1358, "trades": 143, "taker_buy_base": 2752.6, "taker_buy_quote": 4983.9608 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.812, "high": 1.824, "low": 1.81, "close": 1.817, "volume": 15012.3, "close_time": 1766782799999, "quote_volume": 27253.5267, "trades": 220, "taker_buy_base": 7350.4, "taker_buy_quote": 13346.0034 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.817, "high": 1.825, "low": 1.808, "close": 1.808, "volume": 12231.4, "close_time": 1766786399999, "quote_volume": 22218.2037, "trades": 199, "taker_buy_base": 5173.7, "taker_buy_quote": 9402.9239 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.811, "high": 1.824, "low": 1.805, "close": 1.821, "volume": 8693.1, "close_time": 1766789999999, "quote_volume": 15800.1431, "trades": 104, "taker_buy_base": 7624.8, "taker_buy_quote": 13861.4333 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.825, "high": 1.829, "low": 1.821, "close": 1.828, "volume": 7373.8, "close_time": 1766793599999, "quote_volume": 13454.6127, "trades": 136, "taker_buy_base": 3512.8, "taker_buy_quote": 6410.0831 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.828, "high": 1.845, "low": 1.817, "close": 1.844, "volume": 16262.9, "close_time": 1766797199999, "quote_volume": 29806.0036, "trades": 294, "taker_buy_base": 9019.6, "taker_buy_quote": 16532.5759 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.843, "high": 1.853, "low": 1.83, "close": 1.852, "volume": 9241.3, "close_time": 1766800799999, "quote_volume": 16986.894, "trades": 186, "taker_buy_base": 5096.9, "taker_buy_quote": 9370.3133 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.855, "high": 1.882, "low": 1.845, "close": 1.859, "volume": 22387.1, "close_time": 1766804399999, "quote_volume": 41616.493, "trades": 375, "taker_buy_base": 12089.2, "taker_buy_quote": 22463.6918 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.858, "high": 1.886, "low": 1.856, "close": 1.882, "volume": 90823.1, "close_time": 1766807999999, "quote_volume": 169459.003, "trades": 609, "taker_buy_base": 20814.4, "taker_buy_quote": 38885.0337 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.882, "high": 1.886, "low": 1.859, "close": 1.867, "volume": 57342.4, "close_time": 1766811599999, "quote_volume": 107290.8429, "trades": 419, "taker_buy_base": 17137.7, "taker_buy_quote": 32032.6702 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.869, "high": 1.874, "low": 1.862, "close": 1.864, "volume": 3861.8, "close_time": 1766815199999, "quote_volume": 7207.6927, "trades": 76, "taker_buy_base": 1823.9, "taker_buy_quote": 3406.529 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.866, "high": 1.89, "low": 1.865, "close": 1.884, "volume": 24912.3, "close_time": 1766818799999, "quote_volume": 46853.3476, "trades": 330, "taker_buy_base": 10397.5, "taker_buy_quote": 19550.4164 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.884, "high": 1.904, "low": 1.884, "close": 1.888, "volume": 20469.7, "close_time": 1766822399999, "quote_volume": 38763.68, "trades": 215, "taker_buy_base": 10302.2, "taker_buy_quote": 19523.4011 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.888, "high": 1.911, "low": 1.885, "close": 1.894, "volume": 43151.2, "close_time": 1766825999999, "quote_volume": 81923.1555, "trades": 540, "taker_buy_base": 17395.5, "taker_buy_quote": 33045.9615 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.896, "high": 1.9, "low": 1.882, "close": 1.896, "volume": 22950.3, "close_time": 1766829599999, "quote_volume": 43359.9837, "trades": 332, "taker_buy_base": 14143.6, "taker_buy_quote": 26724.9109 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.896, "high": 1.897, "low": 1.856, "close": 1.865, "volume": 24207.1, "close_time": 1766833199999, "quote_volume": 45271.2045, "trades": 400, "taker_buy_base": 11624.6, "taker_buy_quote": 21725.7757 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.864, "high": 1.879, "low": 1.859, "close": 1.878, "volume": 8394.5, "close_time": 1766836799999, "quote_volume": 15684.0411, "trades": 210, "taker_buy_base": 5546.7, "taker_buy_quote": 10363.323 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.878, "high": 1.878, "low": 1.858, "close": 1.86, "volume": 9406.0, "close_time": 1766840399999, "quote_volume": 17528.9386, "trades": 197, "taker_buy_base": 4394.2, "taker_buy_quote": 8183.3112 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.861, "high": 1.864, "low": 1.846, "close": 1.849, "volume": 17844.7, "close_time": 1766843999999, "quote_volume": 33081.25, "trades": 207, "taker_buy_base": 7895.2, "taker_buy_quote": 14659.2908 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.849, "high": 1.863, "low": 1.849, "close": 1.862, "volume": 6830.6, "close_time": 1766847599999, "quote_volume": 12695.5305, "trades": 118, "taker_buy_base": 2694.0, "taker_buy_quote": 5003.716 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.86, "high": 1.869, "low": 1.857, "close": 1.864, "volume": 5724.1, "close_time": 1766851199999, "quote_volume": 10671.1985, "trades": 120, "taker_buy_base": 2652.3, "taker_buy_quote": 4946.0641 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.867, "high": 1.873, "low": 1.859, "close": 1.862, "volume": 5518.5, "close_time": 1766854799999, "quote_volume": 10286.6534, "trades": 134, "taker_buy_base": 2813.1, "taker_buy_quote": 5242.6166 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.86, "high": 1.87, "low": 1.86, "close": 1.869, "volume": 2811.9, "close_time": 1766858399999, "quote_volume": 5242.1184, "trades": 96, "taker_buy_base": 1147.9, "taker_buy_quote": 2141.0816 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.869, "high": 1.874, "low": 1.861, "close": 1.867, "volume": 2575.6, "close_time": 1766861999999, "quote_volume": 4810.6594, "trades": 82, "taker_buy_base": 1252.3, "taker_buy_quote": 2338.3184 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.867, "high": 1.876, "low": 1.864, "close": 1.873, "volume": 12467.1, "close_time": 1766865599999, "quote_volume": 23346.573, "trades": 117, "taker_buy_base": 8572.0, "taker_buy_quote": 16050.93 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.873, "high": 1.876, "low": 1.866, "close": 1.866, "volume": 4780.3, "close_time": 1766869199999, "quote_volume": 8949.7571, "trades": 68, "taker_buy_base": 1917.1, "taker_buy_quote": 3591.9091 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.867, "high": 1.892, "low": 1.867, "close": 1.889, "volume": 8404.9, "close_time": 1766872799999, "quote_volume": 15835.541, "trades": 162, "taker_buy_base": 5991.3, "taker_buy_quote": 11286.8795 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.889, "high": 1.897, "low": 1.871, "close": 1.878, "volume": 11838.9, "close_time": 1766876399999, "quote_volume": 22267.2025, "trades": 186, "taker_buy_base": 5838.3, "taker_buy_quote": 10970.4351 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.878, "high": 1.916, "low": 1.874, "close": 1.899, "volume": 28979.6, "close_time": 1766879999999, "quote_volume": 54931.7548, "trades": 465, "taker_buy_base": 13531.6, "taker_buy_quote": 25621.0113 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.903, "low": 1.88, "close": 1.883, "volume": 12506.9, "close_time": 1766883599999, "quote_volume": 23635.8696, "trades": 278, "taker_buy_base": 5677.2, "taker_buy_quote": 10729.942 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.883, "high": 1.887, "low": 1.874, "close": 1.887, "volume": 9411.0, "close_time": 1766887199999, "quote_volume": 17707.7739, "trades": 172, "taker_buy_base": 5182.1, "taker_buy_quote": 9754.7764 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.883, "high": 1.899, "low": 1.883, "close": 1.898, "volume": 8574.4, "close_time": 1766890799999, "quote_volume": 16216.6507, "trades": 210, "taker_buy_base": 3915.2, "taker_buy_quote": 7409.448 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.898, "high": 1.904, "low": 1.895, "close": 1.901, "volume": 3538.5, "close_time": 1766894399999, "quote_volume": 6717.8775, "trades": 96, "taker_buy_base": 1783.8, "taker_buy_quote": 3386.9375 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.898, "high": 1.903, "low": 1.894, "close": 1.899, "volume": 7504.2, "close_time": 1766897999999, "quote_volume": 14257.4648, "trades": 122, "taker_buy_base": 5740.4, "taker_buy_quote": 10908.3041 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.897, "high": 1.907, "low": 1.896, "close": 1.906, "volume": 2457.0, "close_time": 1766901599999, "quote_volume": 4674.268, "trades": 94, "taker_buy_base": 1263.2, "taker_buy_quote": 2403.5069 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.904, "high": 1.909, "low": 1.898, "close": 1.901, "volume": 13835.0, "close_time": 1766905199999, "quote_volume": 26324.6096, "trades": 221, "taker_buy_base": 3556.1, "taker_buy_quote": 6770.5452 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.9, "high": 1.902, "low": 1.886, "close": 1.888, "volume": 29689.5, "close_time": 1766908799999, "quote_volume": 56091.1916, "trades": 233, "taker_buy_base": 15611.2, "taker_buy_quote": 29484.5832 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.888, "high": 1.893, "low": 1.881, "close": 1.888, "volume": 12086.5, "close_time": 1766912399999, "quote_volume": 22802.4241, "trades": 196, "taker_buy_base": 5209.6, "taker_buy_quote": 9828.0153 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.886, "high": 1.89, "low": 1.873, "close": 1.878, "volume": 17384.3, "close_time": 1766915999999, "quote_volume": 32679.8221, "trades": 255, "taker_buy_base": 6967.0, "taker_buy_quote": 13111.9577 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.878, "high": 1.887, "low": 1.878, "close": 1.884, "volume": 7964.5, "close_time": 1766919599999, "quote_volume": 15006.1296, "trades": 126, "taker_buy_base": 5388.9, "taker_buy_quote": 10154.1434 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.884, "high": 1.893, "low": 1.877, "close": 1.883, "volume": 5896.4, "close_time": 1766923199999, "quote_volume": 11101.369, "trades": 107, "taker_buy_base": 2027.7, "taker_buy_quote": 3822.2183 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.884, "high": 1.884, "low": 1.871, "close": 1.875, "volume": 6060.8, "close_time": 1766926799999, "quote_volume": 11377.327, "trades": 121, "taker_buy_base": 2420.0, "taker_buy_quote": 4542.5353 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.875, "high": 1.889, "low": 1.875, "close": 1.888, "volume": 6339.9, "close_time": 1766930399999, "quote_volume": 11947.5113, "trades": 129, "taker_buy_base": 3912.9, "taker_buy_quote": 7373.1139 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.89, "high": 1.905, "low": 1.888, "close": 1.903, "volume": 15090.0, "close_time": 1766933999999, "quote_volume": 28595.7502, "trades": 249, "taker_buy_base": 6262.6, "taker_buy_quote": 11885.5409 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.904, "high": 1.913, "low": 1.898, "close": 1.902, "volume": 13323.7, "close_time": 1766937599999, "quote_volume": 25405.7838, "trades": 274, "taker_buy_base": 8785.3, "taker_buy_quote": 16761.14 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.902, "high": 1.912, "low": 1.899, "close": 1.909, "volume": 8177.2, "close_time": 1766941199999, "quote_volume": 15577.8292, "trades": 176, "taker_buy_base": 3025.7, "taker_buy_quote": 5764.7786 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.911, "high": 1.922, "low": 1.9, "close": 1.904, "volume": 18829.3, "close_time": 1766944799999, "quote_volume": 35920.6083, "trades": 277, "taker_buy_base": 11361.4, "taker_buy_quote": 21675.1327 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.905, "high": 1.905, "low": 1.863, "close": 1.876, "volume": 29841.6, "close_time": 1766948399999, "quote_volume": 56115.3118, "trades": 407, "taker_buy_base": 12615.8, "taker_buy_quote": 23702.231 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.877, "high": 1.886, "low": 1.873, "close": 1.874, "volume": 8741.9, "close_time": 1766951999999, "quote_volume": 16410.5722, "trades": 147, "taker_buy_base": 3432.5, "taker_buy_quote": 6446.4676 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.873, "high": 1.883, "low": 1.868, "close": 1.876, "volume": 4811.7, "close_time": 1766955599999, "quote_volume": 9022.8243, "trades": 88, "taker_buy_base": 1282.2, "taker_buy_quote": 2404.9325 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.872, "high": 1.881, "low": 1.861, "close": 1.866, "volume": 17283.8, "close_time": 1766959199999, "quote_volume": 32325.5603, "trades": 303, "taker_buy_base": 7104.9, "taker_buy_quote": 13284.2746 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.865, "high": 1.883, "low": 1.864, "close": 1.883, "volume": 1815.9, "close_time": 1766962799999, "quote_volume": 3395.227, "trades": 45, "taker_buy_base": 1376.5, "taker_buy_quote": 2574.6119 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.886, "high": 1.887, "low": 1.87, "close": 1.885, "volume": 4814.2, "close_time": 1766966399999, "quote_volume": 9036.526, "trades": 84, "taker_buy_base": 2151.9, "taker_buy_quote": 4038.8397 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.884, "high": 1.906, "low": 1.876, "close": 1.9, "volume": 6474.3, "close_time": 1766969999999, "quote_volume": 12289.8215, "trades": 128, "taker_buy_base": 3544.4, "taker_buy_quote": 6732.1134 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.898, "high": 1.909, "low": 1.877, "close": 1.909, "volume": 8521.5, "close_time": 1766973599999, "quote_volume": 16096.3254, "trades": 154, "taker_buy_base": 4906.0, "taker_buy_quote": 9244.3927 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.912, "high": 1.937, "low": 1.91, "close": 1.925, "volume": 28727.9, "close_time": 1766977199999, "quote_volume": 55326.8609, "trades": 469, "taker_buy_base": 16439.7, "taker_buy_quote": 31674.0884 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.926, "high": 1.95, "low": 1.923, "close": 1.945, "volume": 4293.0, "close_time": 1766980799999, "quote_volume": 8335.0751, "trades": 79, "taker_buy_base": 3040.5, "taker_buy_quote": 5904.4865 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.947, "high": 1.953, "low": 1.932, "close": 1.942, "volume": 9487.9, "close_time": 1766984399999, "quote_volume": 18401.8382, "trades": 148, "taker_buy_base": 3064.6, "taker_buy_quote": 5956.1513 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.941, "high": 1.943, "low": 1.931, "close": 1.931, "volume": 10508.1, "close_time": 1766987999999, "quote_volume": 20344.3148, "trades": 150, "taker_buy_base": 4741.8, "taker_buy_quote": 9188.8603 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.931, "high": 1.936, "low": 1.912, "close": 1.915, "volume": 7750.6, "close_time": 1766991599999, "quote_volume": 14899.9025, "trades": 163, "taker_buy_base": 2204.4, "taker_buy_quote": 4241.3278 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.916, "high": 1.932, "low": 1.897, "close": 1.911, "volume": 15135.4, "close_time": 1766995199999, "quote_volume": 28946.4354, "trades": 198, "taker_buy_base": 8282.1, "taker_buy_quote": 15879.3491 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.911, "high": 1.925, "low": 1.902, "close": 1.924, "volume": 7055.3, "close_time": 1766998799999, "quote_volume": 13506.6419, "trades": 107, "taker_buy_base": 3388.7, "taker_buy_quote": 6489.209 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.92, "high": 1.922, "low": 1.88, "close": 1.892, "volume": 15568.1, "close_time": 1767002399999, "quote_volume": 29608.3804, "trades": 210, "taker_buy_base": 6352.4, "taker_buy_quote": 12076.1052 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.891, "high": 1.895, "low": 1.884, "close": 1.886, "volume": 6503.3, "close_time": 1767005999999, "quote_volume": 12286.8971, "trades": 125, "taker_buy_base": 2801.5, "taker_buy_quote": 5294.0687 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.885, "high": 1.889, "low": 1.876, "close": 1.876, "volume": 6232.2, "close_time": 1767009599999, "quote_volume": 11731.668, "trades": 119, "taker_buy_base": 2712.5, "taker_buy_quote": 5105.2188 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.875, "high": 1.877, "low": 1.843, "close": 1.864, "volume": 17062.0, "close_time": 1767013199999, "quote_volume": 31729.1547, "trades": 276, "taker_buy_base": 6859.7, "taker_buy_quote": 12747.2122 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.864, "high": 1.873, "low": 1.85, "close": 1.87, "volume": 20388.7, "close_time": 1767016799999, "quote_volume": 37961.9775, "trades": 277, "taker_buy_base": 11920.1, "taker_buy_quote": 22195.5436 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.865, "high": 1.911, "low": 1.861, "close": 1.894, "volume": 12648.1, "close_time": 1767020399999, "quote_volume": 23900.5998, "trades": 190, "taker_buy_base": 6542.5, "taker_buy_quote": 12355.3575 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.891, "high": 1.92, "low": 1.887, "close": 1.892, "volume": 14291.4, "close_time": 1767023999999, "quote_volume": 27136.0502, "trades": 192, "taker_buy_base": 7708.5, "taker_buy_quote": 14628.0185 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.893, "high": 1.898, "low": 1.877, "close": 1.881, "volume": 4530.0, "close_time": 1767027599999, "quote_volume": 8550.2705, "trades": 99, "taker_buy_base": 2117.5, "taker_buy_quote": 3997.7431 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.881, "high": 1.89, "low": 1.876, "close": 1.887, "volume": 4141.0, "close_time": 1767031199999, "quote_volume": 7803.173, "trades": 80, "taker_buy_base": 2070.9, "taker_buy_quote": 3906.7317 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.887, "high": 1.889, "low": 1.866, "close": 1.869, "volume": 6432.7, "close_time": 1767034799999, "quote_volume": 12081.3921, "trades": 127, "taker_buy_base": 2767.8, "taker_buy_quote": 5199.5452 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.868, "high": 1.884, "low": 1.865, "close": 1.875, "volume": 5076.1, "close_time": 1767038399999, "quote_volume": 9513.2486, "trades": 101, "taker_buy_base": 3756.4, "taker_buy_quote": 7036.2333 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.874, "high": 1.884, "low": 1.866, "close": 1.87, "volume": 2935.2, "close_time": 1767041999999, "quote_volume": 5504.7111, "trades": 81, "taker_buy_base": 915.7, "taker_buy_quote": 1715.8804 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.871, "high": 1.877, "low": 1.866, "close": 1.868, "volume": 7253.2, "close_time": 1767045599999, "quote_volume": 13573.7727, "trades": 135, "taker_buy_base": 3394.8, "taker_buy_quote": 6349.0684 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.864, "high": 1.869, "low": 1.861, "close": 1.867, "volume": 2864.2, "close_time": 1767049199999, "quote_volume": 5340.7831, "trades": 56, "taker_buy_base": 1071.2, "taker_buy_quote": 1997.2341 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.865, "high": 1.867, "low": 1.859, "close": 1.865, "volume": 4718.1, "close_time": 1767052799999, "quote_volume": 8796.2271, "trades": 63, "taker_buy_base": 1220.0, "taker_buy_quote": 2273.1942 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.864, "high": 1.868, "low": 1.856, "close": 1.865, "volume": 2382.7, "close_time": 1767056399999, "quote_volume": 4435.6092, "trades": 47, "taker_buy_base": 996.8, "taker_buy_quote": 1855.3728 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.858, "high": 1.869, "low": 1.858, "close": 1.867, "volume": 3428.5, "close_time": 1767059999999, "quote_volume": 6390.687, "trades": 50, "taker_buy_base": 1329.7, "taker_buy_quote": 2480.6189 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.865, "high": 1.878, "low": 1.861, "close": 1.868, "volume": 2490.0, "close_time": 1767063599999, "quote_volume": 4649.8755, "trades": 49, "taker_buy_base": 1735.5, "taker_buy_quote": 3239.2073 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.868, "high": 1.869, "low": 1.839, "close": 1.86, "volume": 16663.4, "close_time": 1767067199999, "quote_volume": 30865.1019, "trades": 189, "taker_buy_base": 5523.9, "taker_buy_quote": 10235.1796 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.855, "high": 1.858, "low": 1.848, "close": 1.849, "volume": 6706.7, "close_time": 1767070799999, "quote_volume": 12441.6017, "trades": 61, "taker_buy_base": 4196.1, "taker_buy_quote": 7785.5912 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.849, "high": 1.852, "low": 1.839, "close": 1.845, "volume": 2340.1, "close_time": 1767074399999, "quote_volume": 4308.7411, "trades": 41, "taker_buy_base": 840.5, "taker_buy_quote": 1548.1239 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.846, "high": 1.853, "low": 1.843, "close": 1.844, "volume": 1920.2, "close_time": 1767077999999, "quote_volume": 3548.6069, "trades": 42, "taker_buy_base": 1167.1, "taker_buy_quote": 2156.9537 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.842, "high": 1.849, "low": 1.841, "close": 1.847, "volume": 4112.9, "close_time": 1767081599999, "quote_volume": 7585.5616, "trades": 59, "taker_buy_base": 1120.0, "taker_buy_quote": 2066.8488 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.85, "high": 1.887, "low": 1.85, "close": 1.862, "volume": 16970.4, "close_time": 1767085199999, "quote_volume": 31739.963, "trades": 228, "taker_buy_base": 8088.9, "taker_buy_quote": 15129.4586 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.864, "high": 1.875, "low": 1.858, "close": 1.871, "volume": 10292.7, "close_time": 1767088799999, "quote_volume": 19221.4639, "trades": 130, "taker_buy_base": 5053.6, "taker_buy_quote": 9445.1867 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.871, "high": 1.871, "low": 1.855, "close": 1.857, "volume": 2108.8, "close_time": 1767092399999, "quote_volume": 3930.9436, "trades": 64, "taker_buy_base": 683.0, "taker_buy_quote": 1272.5891 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.855, "high": 1.864, "low": 1.855, "close": 1.862, "volume": 3658.4, "close_time": 1767095999999, "quote_volume": 6802.6702, "trades": 69, "taker_buy_base": 1677.9, "taker_buy_quote": 3119.2312 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.862, "high": 1.866, "low": 1.855, "close": 1.858, "volume": 8331.0, "close_time": 1767099599999, "quote_volume": 15503.6623, "trades": 76, "taker_buy_base": 5161.8, "taker_buy_quote": 9608.1536 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.859, "high": 1.863, "low": 1.852, "close": 1.859, "volume": 16014.5, "close_time": 1767103199999, "quote_volume": 29721.8248, "trades": 126, "taker_buy_base": 9024.4, "taker_buy_quote": 16750.4036 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.859, "high": 1.884, "low": 1.842, "close": 1.88, "volume": 22363.5, "close_time": 1767106799999, "quote_volume": 41793.0911, "trades": 223, "taker_buy_base": 7686.0, "taker_buy_quote": 14310.3851 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.882, "high": 1.882, "low": 1.869, "close": 1.881, "volume": 7955.2, "close_time": 1767110399999, "quote_volume": 14889.7153, "trades": 109, "taker_buy_base": 2402.1, "taker_buy_quote": 4499.4516 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.883, "high": 1.893, "low": 1.871, "close": 1.882, "volume": 19075.0, "close_time": 1767113999999, "quote_volume": 35834.7011, "trades": 267, "taker_buy_base": 5367.9, "taker_buy_quote": 10094.7066 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.883, "high": 1.884, "low": 1.861, "close": 1.865, "volume": 7246.1, "close_time": 1767117599999, "quote_volume": 13563.2448, "trades": 128, "taker_buy_base": 3207.1, "taker_buy_quote": 6001.5002 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.864, "high": 1.867, "low": 1.854, "close": 1.858, "volume": 4476.4, "close_time": 1767121199999, "quote_volume": 8325.5486, "trades": 77, "taker_buy_base": 2533.4, "taker_buy_quote": 4713.0932 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.857, "high": 1.86, "low": 1.844, "close": 1.859, "volume": 4810.3, "close_time": 1767124799999, "quote_volume": 8914.9847, "trades": 93, "taker_buy_base": 2036.5, "taker_buy_quote": 3774.2757 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.857, "high": 1.857, "low": 1.845, "close": 1.845, "volume": 2550.3, "close_time": 1767128399999, "quote_volume": 4721.8205, "trades": 55, "taker_buy_base": 1729.3, "taker_buy_quote": 3203.2264 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.844, "high": 1.86, "low": 1.844, "close": 1.86, "volume": 2531.9, "close_time": 1767131999999, "quote_volume": 4687.7443, "trades": 52, "taker_buy_base": 992.8, "taker_buy_quote": 1838.5198 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.86, "high": 1.867, "low": 1.85, "close": 1.851, "volume": 5600.1, "close_time": 1767135599999, "quote_volume": 10403.1169, "trades": 76, "taker_buy_base": 2490.7, "taker_buy_quote": 4627.1873 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.852, "high": 1.854, "low": 1.849, "close": 1.852, "volume": 1713.9, "close_time": 1767139199999, "quote_volume": 3175.1992, "trades": 31, "taker_buy_base": 850.8, "taker_buy_quote": 1576.0946 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.852, "high": 1.855, "low": 1.846, "close": 1.847, "volume": 2930.4, "close_time": 1767142799999, "quote_volume": 5415.1583, "trades": 65, "taker_buy_base": 1307.7, "taker_buy_quote": 2416.2966 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.846, "high": 1.882, "low": 1.846, "close": 1.88, "volume": 17412.4, "close_time": 1767146399999, "quote_volume": 32601.3969, "trades": 209, "taker_buy_base": 11896.1, "taker_buy_quote": 22265.5672 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.88, "high": 1.886, "low": 1.867, "close": 1.871, "volume": 17353.1, "close_time": 1767149999999, "quote_volume": 32515.3173, "trades": 257, "taker_buy_base": 6502.2, "taker_buy_quote": 12178.6429 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.871, "high": 1.883, "low": 1.86, "close": 1.873, "volume": 5696.9, "close_time": 1767153599999, "quote_volume": 10652.268, "trades": 126, "taker_buy_base": 2363.0, "taker_buy_quote": 4418.4844 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.874, "high": 1.879, "low": 1.871, "close": 1.874, "volume": 6132.2, "close_time": 1767157199999, "quote_volume": 11497.0133, "trades": 125, "taker_buy_base": 2463.0, "taker_buy_quote": 4617.5407 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.875, "high": 1.899, "low": 1.875, "close": 1.893, "volume": 18584.3, "close_time": 1767160799999, "quote_volume": 35128.6688, "trades": 269, "taker_buy_base": 5930.2, "taker_buy_quote": 11205.642 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.894, "high": 1.898, "low": 1.884, "close": 1.898, "volume": 5515.9, "close_time": 1767164399999, "quote_volume": 10432.9542, "trades": 121, "taker_buy_base": 3388.4, "taker_buy_quote": 6411.6113 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.895, "high": 1.903, "low": 1.885, "close": 1.902, "volume": 11320.2, "close_time": 1767167999999, "quote_volume": 21415.33, "trades": 103, "taker_buy_base": 9680.2, "taker_buy_quote": 18309.8968 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.906, "high": 1.929, "low": 1.899, "close": 1.903, "volume": 15507.4, "close_time": 1767171599999, "quote_volume": 29673.3403, "trades": 349, "taker_buy_base": 9282.0, "taker_buy_quote": 17761.5203 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.902, "high": 1.925, "low": 1.901, "close": 1.922, "volume": 14746.4, "close_time": 1767175199999, "quote_volume": 28217.8818, "trades": 173, "taker_buy_base": 10517.1, "taker_buy_quote": 20134.8674 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.921, "high": 1.924, "low": 1.912, "close": 1.919, "volume": 4403.9, "close_time": 1767178799999, "quote_volume": 8444.1774, "trades": 99, "taker_buy_base": 1840.3, "taker_buy_quote": 3530.2372 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.922, "high": 1.932, "low": 1.921, "close": 1.93, "volume": 17916.1, "close_time": 1767182399999, "quote_volume": 34548.848, "trades": 245, "taker_buy_base": 12052.3, "taker_buy_quote": 23238.7544 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.931, "high": 1.944, "low": 1.926, "close": 1.93, "volume": 11314.7, "close_time": 1767185999999, "quote_volume": 21885.8938, "trades": 212, "taker_buy_base": 4383.8, "taker_buy_quote": 8480.5855 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.925, "high": 1.947, "low": 1.912, "close": 1.936, "volume": 18683.3, "close_time": 1767189599999, "quote_volume": 36023.5628, "trades": 355, "taker_buy_base": 9220.8, "taker_buy_quote": 17792.4569 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.931, "high": 1.936, "low": 1.889, "close": 1.895, "volume": 18184.1, "close_time": 1767193199999, "quote_volume": 34661.8856, "trades": 298, "taker_buy_base": 5188.1, "taker_buy_quote": 9884.9821 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.896, "high": 1.898, "low": 1.88, "close": 1.887, "volume": 9160.8, "close_time": 1767196799999, "quote_volume": 17292.6561, "trades": 171, "taker_buy_base": 4260.7, "taker_buy_quote": 8046.1413 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.887, "high": 1.893, "low": 1.851, "close": 1.863, "volume": 16466.3, "close_time": 1767200399999, "quote_volume": 30724.9673, "trades": 275, "taker_buy_base": 10669.5, "taker_buy_quote": 19893.5195 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.857, "high": 1.871, "low": 1.853, "close": 1.859, "volume": 6291.4, "close_time": 1767203999999, "quote_volume": 11705.4725, "trades": 120, "taker_buy_base": 4229.0, "taker_buy_quote": 7866.3194 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.858, "high": 1.876, "low": 1.853, "close": 1.871, "volume": 24173.9, "close_time": 1767207599999, "quote_volume": 45208.765, "trades": 171, "taker_buy_base": 5536.9, "taker_buy_quote": 10361.5797 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.873, "high": 1.881, "low": 1.869, "close": 1.869, "volume": 29450.9, "close_time": 1767211199999, "quote_volume": 55243.8273, "trades": 198, "taker_buy_base": 7749.9, "taker_buy_quote": 14530.5181 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.869, "high": 1.886, "low": 1.859, "close": 1.882, "volume": 13830.7, "close_time": 1767214799999, "quote_volume": 25881.9136, "trades": 285, "taker_buy_base": 8531.3, "taker_buy_quote": 15963.7488 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.883, "high": 1.895, "low": 1.881, "close": 1.892, "volume": 12238.1, "close_time": 1767218399999, "quote_volume": 23114.2291, "trades": 155, "taker_buy_base": 8322.7, "taker_buy_quote": 15721.6027 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.892, "high": 1.901, "low": 1.877, "close": 1.885, "volume": 31532.1, "close_time": 1767221999999, "quote_volume": 59515.0416, "trades": 255, "taker_buy_base": 15942.6, "taker_buy_quote": 30142.6083 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.884, "high": 1.889, "low": 1.878, "close": 1.881, "volume": 16370.6, "close_time": 1767225599999, "quote_volume": 30834.0509, "trades": 298, "taker_buy_base": 10106.6, "taker_buy_quote": 19040.535 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.881, "high": 1.896, "low": 1.877, "close": 1.885, "volume": 13276.2, "close_time": 1767229199999, "quote_volume": 25051.0455, "trades": 252, "taker_buy_base": 7960.8, "taker_buy_quote": 15033.411 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.884, "high": 1.894, "low": 1.882, "close": 1.893, "volume": 5197.5, "close_time": 1767232799999, "quote_volume": 9819.5186, "trades": 137, "taker_buy_base": 1573.0, "taker_buy_quote": 2969.8332 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.888, "high": 1.897, "low": 1.877, "close": 1.881, "volume": 9103.9, "close_time": 1767236399999, "quote_volume": 17183.2187, "trades": 184, "taker_buy_base": 3826.1, "taker_buy_quote": 7219.9 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.884, "high": 1.892, "low": 1.88, "close": 1.888, "volume": 25334.2, "close_time": 1767239999999, "quote_volume": 47789.662, "trades": 356, "taker_buy_base": 14842.5, "taker_buy_quote": 28004.6025 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.887, "high": 1.887, "low": 1.871, "close": 1.878, "volume": 4584.7, "close_time": 1767243599999, "quote_volume": 8604.0466, "trades": 117, "taker_buy_base": 1829.8, "taker_buy_quote": 3433.7542 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.88, "high": 1.921, "low": 1.88, "close": 1.921, "volume": 12375.6, "close_time": 1767247199999, "quote_volume": 23508.5719, "trades": 315, "taker_buy_base": 9040.3, "taker_buy_quote": 17174.8193 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.922, "high": 1.939, "low": 1.91, "close": 1.922, "volume": 14693.9, "close_time": 1767250799999, "quote_volume": 28276.607, "trades": 478, "taker_buy_base": 8342.8, "taker_buy_quote": 16063.2882 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.918, "high": 1.918, "low": 1.897, "close": 1.902, "volume": 7581.2, "close_time": 1767254399999, "quote_volume": 14456.4974, "trades": 209, "taker_buy_base": 4028.2, "taker_buy_quote": 7684.5914 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.901, "high": 1.924, "low": 1.901, "close": 1.922, "volume": 2841.7, "close_time": 1767257999999, "quote_volume": 5431.444, "trades": 120, "taker_buy_base": 1239.1, "taker_buy_quote": 2364.6607 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.923, "high": 1.949, "low": 1.923, "close": 1.94, "volume": 7013.5, "close_time": 1767261599999, "quote_volume": 13595.3154, "trades": 225, "taker_buy_base": 2805.4, "taker_buy_quote": 5436.4949 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.941, "high": 1.959, "low": 1.94, "close": 1.956, "volume": 8743.9, "close_time": 1767265199999, "quote_volume": 17046.3419, "trades": 237, "taker_buy_base": 5013.1, "taker_buy_quote": 9776.1473 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.954, "high": 1.962, "low": 1.948, "close": 1.956, "volume": 11896.1, "close_time": 1767268799999, "quote_volume": 23250.9698, "trades": 180, "taker_buy_base": 4621.1, "taker_buy_quote": 9033.356 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.955, "high": 1.955, "low": 1.938, "close": 1.948, "volume": 26620.6, "close_time": 1767272399999, "quote_volume": 51799.0744, "trades": 413, "taker_buy_base": 9172.7, "taker_buy_quote": 17850.0379 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.948, "high": 1.948, "low": 1.931, "close": 1.936, "volume": 22647.7, "close_time": 1767275999999, "quote_volume": 43915.3165, "trades": 334, "taker_buy_base": 7767.0, "taker_buy_quote": 15065.5403 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.934, "high": 1.943, "low": 1.93, "close": 1.936, "volume": 6789.4, "close_time": 1767279599999, "quote_volume": 13149.9494, "trades": 158, "taker_buy_base": 4378.5, "taker_buy_quote": 8478.9274 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.937, "high": 1.955, "low": 1.934, "close": 1.942, "volume": 13097.5, "close_time": 1767283199999, "quote_volume": 25423.316, "trades": 338, "taker_buy_base": 8023.3, "taker_buy_quote": 15571.9228 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.944, "high": 1.955, "low": 1.935, "close": 1.955, "volume": 15072.9, "close_time": 1767286799999, "quote_volume": 29304.1311, "trades": 343, "taker_buy_base": 9293.9, "taker_buy_quote": 18064.6208 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.954, "high": 1.996, "low": 1.953, "close": 1.979, "volume": 48064.6, "close_time": 1767290399999, "quote_volume": 95109.3745, "trades": 750, "taker_buy_base": 23551.9, "taker_buy_quote": 46582.8126 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.984, "high": 1.992, "low": 1.975, "close": 1.987, "volume": 10784.8, "close_time": 1767293999999, "quote_volume": 21383.13, "trades": 193, "taker_buy_base": 5100.9, "taker_buy_quote": 10118.0376 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.989, "high": 2.006, "low": 1.989, "close": 2.004, "volume": 14401.7, "close_time": 1767297599999, "quote_volume": 28773.4144, "trades": 226, "taker_buy_base": 6326.3, "taker_buy_quote": 12632.8539 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.005, "high": 2.013, "low": 1.999, "close": 2.002, "volume": 12478.4, "close_time": 1767301199999, "quote_volume": 25041.1793, "trades": 256, "taker_buy_base": 5427.9, "taker_buy_quote": 10898.3612 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 2.004, "high": 2.009, "low": 1.995, "close": 2.006, "volume": 7921.1, "close_time": 1767304799999, "quote_volume": 15845.8748, "trades": 121, "taker_buy_base": 3243.0, "taker_buy_quote": 6496.268 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.005, "high": 2.026, "low": 2.003, "close": 2.025, "volume": 10786.8, "close_time": 1767308399999, "quote_volume": 21720.5135, "trades": 138, "taker_buy_base": 5691.0, "taker_buy_quote": 11467.1323 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2.024, "high": 2.044, "low": 2.017, "close": 2.03, "volume": 29756.4, "close_time": 1767311999999, "quote_volume": 60424.1712, "trades": 369, "taker_buy_base": 17958.9, "taker_buy_quote": 36432.2197 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.03, "high": 2.036, "low": 2.021, "close": 2.035, "volume": 14214.9, "close_time": 1767315599999, "quote_volume": 28820.2597, "trades": 314, "taker_buy_base": 7420.6, "taker_buy_quote": 15043.929 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 2.036, "high": 2.037, "low": 2.023, "close": 2.034, "volume": 4963.4, "close_time": 1767319199999, "quote_volume": 10082.8636, "trades": 129, "taker_buy_base": 2453.4, "taker_buy_quote": 4984.5177 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2.035, "high": 2.037, "low": 2.022, "close": 2.035, "volume": 6226.7, "close_time": 1767322799999, "quote_volume": 12639.4747, "trades": 158, "taker_buy_base": 3373.5, "taker_buy_quote": 6847.0624 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2.035, "high": 2.072, "low": 2.028, "close": 2.066, "volume": 17063.3, "close_time": 1767326399999, "quote_volume": 34964.1612, "trades": 350, "taker_buy_base": 10707.1, "taker_buy_quote": 21899.0746 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.067, "high": 2.067, "low": 2.041, "close": 2.046, "volume": 5039.2, "close_time": 1767329999999, "quote_volume": 10331.9865, "trades": 152, "taker_buy_base": 2206.8, "taker_buy_quote": 4522.8092 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 2.046, "high": 2.053, "low": 2.037, "close": 2.05, "volume": 3860.5, "close_time": 1767333599999, "quote_volume": 7899.3106, "trades": 94, "taker_buy_base": 2482.6, "taker_buy_quote": 5079.9909 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 2.05, "high": 2.071, "low": 2.05, "close": 2.057, "volume": 11925.2, "close_time": 1767337199999, "quote_volume": 24574.0348, "trades": 192, "taker_buy_base": 4348.3, "taker_buy_quote": 8976.8038 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 2.061, "high": 2.061, "low": 2.039, "close": 2.043, "volume": 8236.7, "close_time": 1767340799999, "quote_volume": 16882.7889, "trades": 116, "taker_buy_base": 3899.3, "taker_buy_quote": 7993.7038 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.043, "high": 2.077, "low": 2.042, "close": 2.071, "volume": 11665.5, "close_time": 1767344399999, "quote_volume": 23979.5741, "trades": 231, "taker_buy_base": 4027.4, "taker_buy_quote": 8293.6224 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 2.072, "high": 2.117, "low": 2.072, "close": 2.107, "volume": 21426.9, "close_time": 1767347999999, "quote_volume": 44834.1458, "trades": 543, "taker_buy_base": 10059.8, "taker_buy_quote": 21031.3255 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 2.108, "high": 2.144, "low": 2.105, "close": 2.144, "volume": 15381.8, "close_time": 1767351599999, "quote_volume": 32810.5058, "trades": 468, "taker_buy_base": 7775.7, "taker_buy_quote": 16595.8503 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 2.143, "high": 2.143, "low": 2.078, "close": 2.089, "volume": 35826.8, "close_time": 1767355199999, "quote_volume": 75279.1265, "trades": 620, "taker_buy_base": 14338.9, "taker_buy_quote": 30122.7077 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.088, "high": 2.127, "low": 2.086, "close": 2.123, "volume": 15079.7, "close_time": 1767358799999, "quote_volume": 31792.8206, "trades": 366, "taker_buy_base": 6621.0, "taker_buy_quote": 13959.4265 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 2.122, "high": 2.149, "low": 2.121, "close": 2.139, "volume": 40023.1, "close_time": 1767362399999, "quote_volume": 85424.9715, "trades": 713, "taker_buy_base": 20324.4, "taker_buy_quote": 43351.9776 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 2.138, "high": 2.15, "low": 2.081, "close": 2.122, "volume": 38654.6, "close_time": 1767365999999, "quote_volume": 81836.4937, "trades": 984, "taker_buy_base": 17007.5, "taker_buy_quote": 36121.7464 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 2.125, "high": 2.135, "low": 2.102, "close": 2.116, "volume": 19638.9, "close_time": 1767369599999, "quote_volume": 41595.1326, "trades": 637, "taker_buy_base": 7400.1, "taker_buy_quote": 15685.1418 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.116, "high": 2.167, "low": 2.111, "close": 2.149, "volume": 50433.2, "close_time": 1767373199999, "quote_volume": 107996.3179, "trades": 849, "taker_buy_base": 25211.3, "taker_buy_quote": 54013.1321 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.151, "high": 2.195, "low": 2.151, "close": 2.185, "volume": 33574.1, "close_time": 1767376799999, "quote_volume": 72839.2762, "trades": 683, "taker_buy_base": 12452.6, "taker_buy_quote": 27096.9217 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.184, "high": 2.188, "low": 2.147, "close": 2.16, "volume": 23149.6, "close_time": 1767380399999, "quote_volume": 49989.4563, "trades": 323, "taker_buy_base": 16057.8, "taker_buy_quote": 34613.6114 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.162, "high": 2.193, "low": 2.156, "close": 2.193, "volume": 10367.4, "close_time": 1767383999999, "quote_volume": 22574.9079, "trades": 239, "taker_buy_base": 4641.4, "taker_buy_quote": 10102.4817 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.195, "high": 2.203, "low": 2.169, "close": 2.178, "volume": 11078.4, "close_time": 1767387599999, "quote_volume": 24247.9592, "trades": 317, "taker_buy_base": 5436.5, "taker_buy_quote": 11892.4038 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.178, "high": 2.203, "low": 2.177, "close": 2.194, "volume": 16184.1, "close_time": 1767391199999, "quote_volume": 35448.8845, "trades": 326, "taker_buy_base": 6874.1, "taker_buy_quote": 15055.3221 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.195, "high": 2.215, "low": 2.186, "close": 2.187, "volume": 12997.6, "close_time": 1767394799999, "quote_volume": 28557.9393, "trades": 310, "taker_buy_base": 6522.5, "taker_buy_quote": 14341.3904 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.189, "high": 2.197, "low": 2.179, "close": 2.186, "volume": 6377.7, "close_time": 1767398399999, "quote_volume": 13935.402, "trades": 154, "taker_buy_base": 2218.3, "taker_buy_quote": 4849.4039 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.213, "low": 2.183, "close": 2.201, "volume": 8062.5, "close_time": 1767401999999, "quote_volume": 17731.7192, "trades": 258, "taker_buy_base": 4493.4, "taker_buy_quote": 9886.3419 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.2, "high": 2.234, "low": 2.195, "close": 2.229, "volume": 10978.1, "close_time": 1767405599999, "quote_volume": 24319.528, "trades": 276, "taker_buy_base": 4918.5, "taker_buy_quote": 10903.3405 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.228, "high": 2.235, "low": 2.203, "close": 2.223, "volume": 11765.2, "close_time": 1767409199999, "quote_volume": 26120.4486, "trades": 275, "taker_buy_base": 4918.2, "taker_buy_quote": 10921.2747 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.223, "high": 2.25, "low": 2.223, "close": 2.241, "volume": 10578.0, "close_time": 1767412799999, "quote_volume": 23677.9259, "trades": 309, "taker_buy_base": 5362.3, "taker_buy_quote": 12009.6764 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.241, "high": 2.256, "low": 2.223, "close": 2.226, "volume": 6332.4, "close_time": 1767416399999, "quote_volume": 14194.3742, "trades": 213, "taker_buy_base": 2732.3, "taker_buy_quote": 6128.4304 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.233, "high": 2.237, "low": 2.209, "close": 2.218, "volume": 7550.1, "close_time": 1767419999999, "quote_volume": 16764.4222, "trades": 195, "taker_buy_base": 3788.0, "taker_buy_quote": 8418.8527 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.217, "high": 2.23, "low": 2.173, "close": 2.18, "volume": 17351.3, "close_time": 1767423599999, "quote_volume": 38159.4052, "trades": 390, "taker_buy_base": 8588.9, "taker_buy_quote": 18928.8594 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.18, "high": 2.182, "low": 2.11, "close": 2.143, "volume": 65962.8, "close_time": 1767427199999, "quote_volume": 141713.3778, "trades": 643, "taker_buy_base": 30506.6, "taker_buy_quote": 65825.8817 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.142, "high": 2.157, "low": 2.134, "close": 2.149, "volume": 12192.6, "close_time": 1767430799999, "quote_volume": 26139.7911, "trades": 171, "taker_buy_base": 4231.0, "taker_buy_quote": 9076.8475 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.148, "high": 2.175, "low": 2.145, "close": 2.164, "volume": 6334.0, "close_time": 1767434399999, "quote_volume": 13680.1497, "trades": 200, "taker_buy_base": 2342.5, "taker_buy_quote": 5064.3033 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.163, "high": 2.201, "low": 2.162, "close": 2.181, "volume": 9481.9, "close_time": 1767437999999, "quote_volume": 20657.3322, "trades": 236, "taker_buy_base": 4997.0, "taker_buy_quote": 10875.2125 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.176, "high": 2.185, "low": 2.168, "close": 2.178, "volume": 5643.8, "close_time": 1767441599999, "quote_volume": 12282.9972, "trades": 171, "taker_buy_base": 2755.5, "taker_buy_quote": 5999.5771 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.176, "high": 2.183, "low": 2.167, "close": 2.18, "volume": 12566.0, "close_time": 1767445199999, "quote_volume": 27328.2759, "trades": 242, "taker_buy_base": 5533.1, "taker_buy_quote": 12036.9613 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.176, "high": 2.188, "low": 2.176, "close": 2.185, "volume": 4289.8, "close_time": 1767448799999, "quote_volume": 9364.8913, "trades": 126, "taker_buy_base": 3331.0, "taker_buy_quote": 7271.8744 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.184, "high": 2.195, "low": 2.18, "close": 2.183, "volume": 13574.5, "close_time": 1767452399999, "quote_volume": 29660.5373, "trades": 230, "taker_buy_base": 6691.1, "taker_buy_quote": 14621.9117 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.18, "high": 2.189, "low": 2.176, "close": 2.186, "volume": 15013.6, "close_time": 1767455999999, "quote_volume": 32745.5391, "trades": 205, "taker_buy_base": 10465.0, "taker_buy_quote": 22823.5579 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.184, "high": 2.201, "low": 2.182, "close": 2.193, "volume": 11807.1, "close_time": 1767459599999, "quote_volume": 25887.1768, "trades": 168, "taker_buy_base": 7003.1, "taker_buy_quote": 15351.4719 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.196, "high": 2.212, "low": 2.189, "close": 2.205, "volume": 14520.2, "close_time": 1767463199999, "quote_volume": 32002.6222, "trades": 186, "taker_buy_base": 12713.6, "taker_buy_quote": 28021.8711 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.204, "high": 2.236, "low": 2.19, "close": 2.23, "volume": 15419.8, "close_time": 1767466799999, "quote_volume": 34151.4086, "trades": 309, "taker_buy_base": 8274.9, "taker_buy_quote": 18339.2879 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.23, "high": 2.23, "low": 2.22, "close": 2.224, "volume": 4265.5, "close_time": 1767470399999, "quote_volume": 9487.7043, "trades": 101, "taker_buy_base": 2323.6, "taker_buy_quote": 5169.9784 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.23, "high": 2.23, "low": 2.202, "close": 2.215, "volume": 9590.9, "close_time": 1767473999999, "quote_volume": 21216.1221, "trades": 230, "taker_buy_base": 5251.2, "taker_buy_quote": 11609.4389 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.214, "high": 2.224, "low": 2.206, "close": 2.211, "volume": 7411.2, "close_time": 1767477599999, "quote_volume": 16373.8133, "trades": 97, "taker_buy_base": 1271.3, "taker_buy_quote": 2812.5025 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.209, "high": 2.22, "low": 2.198, "close": 2.22, "volume": 9751.6, "close_time": 1767481199999, "quote_volume": 21559.9378, "trades": 160, "taker_buy_base": 2632.0, "taker_buy_quote": 5814.3322 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.222, "high": 2.229, "low": 2.212, "close": 2.217, "volume": 4838.8, "close_time": 1767484799999, "quote_volume": 10746.6607, "trades": 130, "taker_buy_base": 1572.7, "taker_buy_quote": 3493.3627 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.245, "low": 2.214, "close": 2.233, "volume": 16409.6, "close_time": 1767488399999, "quote_volume": 36647.5245, "trades": 338, "taker_buy_base": 4177.5, "taker_buy_quote": 9341.2158 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.232, "high": 2.236, "low": 2.204, "close": 2.208, "volume": 4841.4, "close_time": 1767491999999, "quote_volume": 10736.7869, "trades": 118, "taker_buy_base": 1143.8, "taker_buy_quote": 2534.8756 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.206, "high": 2.222, "low": 2.206, "close": 2.216, "volume": 5993.8, "close_time": 1767495599999, "quote_volume": 13276.4268, "trades": 95, "taker_buy_base": 4582.6, "taker_buy_quote": 10146.1445 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.223, "high": 2.235, "low": 2.212, "close": 2.213, "volume": 4008.9, "close_time": 1767499199999, "quote_volume": 8905.5184, "trades": 129, "taker_buy_base": 1244.0, "taker_buy_quote": 2768.328 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.213, "high": 2.221, "low": 2.205, "close": 2.206, "volume": 9867.9, "close_time": 1767502799999, "quote_volume": 21795.505, "trades": 122, "taker_buy_base": 3195.6, "taker_buy_quote": 7061.9074 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.208, "high": 2.215, "low": 2.201, "close": 2.215, "volume": 6423.5, "close_time": 1767506399999, "quote_volume": 14169.6561, "trades": 93, "taker_buy_base": 1664.2, "taker_buy_quote": 3679.734 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.214, "high": 2.223, "low": 2.177, "close": 2.183, "volume": 5413.1, "close_time": 1767509999999, "quote_volume": 11882.4327, "trades": 158, "taker_buy_base": 3569.1, "taker_buy_quote": 7829.5217 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.186, "high": 2.201, "low": 2.182, "close": 2.197, "volume": 5451.8, "close_time": 1767513599999, "quote_volume": 11935.6212, "trades": 143, "taker_buy_base": 2846.5, "taker_buy_quote": 6233.0087 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.197, "high": 2.197, "low": 2.152, "close": 2.183, "volume": 38647.6, "close_time": 1767517199999, "quote_volume": 83873.0267, "trades": 805, "taker_buy_base": 19136.3, "taker_buy_quote": 41512.0027 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.186, "high": 2.208, "low": 2.177, "close": 2.208, "volume": 8876.6, "close_time": 1767520799999, "quote_volume": 19473.7146, "trades": 242, "taker_buy_base": 3196.7, "taker_buy_quote": 7018.7709 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.204, "high": 2.209, "low": 2.2, "close": 2.203, "volume": 5869.9, "close_time": 1767524399999, "quote_volume": 12933.1548, "trades": 177, "taker_buy_base": 2430.7, "taker_buy_quote": 5355.2749 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.204, "high": 2.227, "low": 2.194, "close": 2.225, "volume": 12023.6, "close_time": 1767527999999, "quote_volume": 26603.9426, "trades": 332, "taker_buy_base": 5304.1, "taker_buy_quote": 11734.3507 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.223, "high": 2.231, "low": 2.21, "close": 2.214, "volume": 14374.4, "close_time": 1767531599999, "quote_volume": 31880.3668, "trades": 324, "taker_buy_base": 4327.7, "taker_buy_quote": 9612.068 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.213, "high": 2.22, "low": 2.2, "close": 2.22, "volume": 11221.3, "close_time": 1767535199999, "quote_volume": 24785.3159, "trades": 248, "taker_buy_base": 6506.3, "taker_buy_quote": 14374.5257 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.218, "high": 2.218, "low": 2.197, "close": 2.211, "volume": 12660.8, "close_time": 1767538799999, "quote_volume": 27978.3456, "trades": 226, "taker_buy_base": 6525.8, "taker_buy_quote": 14425.2285 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.21, "high": 2.226, "low": 2.207, "close": 2.223, "volume": 17322.0, "close_time": 1767542399999, "quote_volume": 38347.0326, "trades": 324, "taker_buy_base": 10342.0, "taker_buy_quote": 22896.17 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.221, "high": 2.264, "low": 2.218, "close": 2.243, "volume": 34956.7, "close_time": 1767545999999, "quote_volume": 78231.06, "trades": 485, "taker_buy_base": 11662.7, "taker_buy_quote": 26152.0962 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.241, "high": 2.263, "low": 2.236, "close": 2.238, "volume": 17858.7, "close_time": 1767549599999, "quote_volume": 40184.2231, "trades": 272, "taker_buy_base": 10398.8, "taker_buy_quote": 23431.8125 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.238, "high": 2.24, "low": 2.194, "close": 2.21, "volume": 34668.1, "close_time": 1767553199999, "quote_volume": 76653.7674, "trades": 491, "taker_buy_base": 22449.7, "taker_buy_quote": 49629.0554 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.206, "high": 2.207, "low": 2.181, "close": 2.194, "volume": 16948.2, "close_time": 1767556799999, "quote_volume": 37171.196, "trades": 335, "taker_buy_base": 7313.0, "taker_buy_quote": 16016.9661 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.194, "high": 2.209, "low": 2.19, "close": 2.203, "volume": 9520.1, "close_time": 1767560399999, "quote_volume": 20971.1497, "trades": 140, "taker_buy_base": 2065.5, "taker_buy_quote": 4542.4405 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.204, "high": 2.229, "low": 2.191, "close": 2.202, "volume": 17069.3, "close_time": 1767563999999, "quote_volume": 37750.9313, "trades": 299, "taker_buy_base": 8964.8, "taker_buy_quote": 19853.3999 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.202, "high": 2.212, "low": 2.195, "close": 2.2, "volume": 2286.1, "close_time": 1767567599999, "quote_volume": 5037.7312, "trades": 88, "taker_buy_base": 1594.7, "taker_buy_quote": 3512.897 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.202, "high": 2.218, "low": 2.194, "close": 2.204, "volume": 12063.1, "close_time": 1767571199999, "quote_volume": 26634.8439, "trades": 224, "taker_buy_base": 3771.7, "taker_buy_quote": 8322.4033 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.203, "high": 2.232, "low": 2.194, "close": 2.222, "volume": 13244.0, "close_time": 1767574799999, "quote_volume": 29262.5157, "trades": 328, "taker_buy_base": 8858.3, "taker_buy_quote": 19568.9874 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.223, "high": 2.259, "low": 2.219, "close": 2.247, "volume": 31285.5, "close_time": 1767578399999, "quote_volume": 70195.6953, "trades": 465, "taker_buy_base": 17320.6, "taker_buy_quote": 38919.7218 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.246, "high": 2.249, "low": 2.21, "close": 2.229, "volume": 13892.7, "close_time": 1767581999999, "quote_volume": 30877.9756, "trades": 218, "taker_buy_base": 4402.8, "taker_buy_quote": 9789.9356 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.229, "high": 2.235, "low": 2.213, "close": 2.218, "volume": 5457.2, "close_time": 1767585599999, "quote_volume": 12123.2691, "trades": 142, "taker_buy_base": 2368.5, "taker_buy_quote": 5259.4825 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.219, "high": 2.219, "low": 2.172, "close": 2.188, "volume": 22458.3, "close_time": 1767589199999, "quote_volume": 49053.7126, "trades": 425, "taker_buy_base": 10691.2, "taker_buy_quote": 23344.5974 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.186, "high": 2.2, "low": 2.175, "close": 2.176, "volume": 11892.7, "close_time": 1767592799999, "quote_volume": 26069.3298, "trades": 216, "taker_buy_base": 3530.0, "taker_buy_quote": 7731.7831 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.178, "high": 2.193, "low": 2.161, "close": 2.19, "volume": 6209.9, "close_time": 1767596399999, "quote_volume": 13527.65, "trades": 209, "taker_buy_base": 3335.0, "taker_buy_quote": 7261.5171 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.188, "high": 2.202, "low": 2.188, "close": 2.2, "volume": 4688.7, "close_time": 1767599999999, "quote_volume": 10286.7848, "trades": 177, "taker_buy_base": 2291.2, "taker_buy_quote": 5027.1208 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.2, "high": 2.214, "low": 2.172, "close": 2.172, "volume": 9516.4, "close_time": 1767603599999, "quote_volume": 20871.436, "trades": 269, "taker_buy_base": 5506.3, "taker_buy_quote": 12072.1777 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.17, "high": 2.18, "low": 2.155, "close": 2.17, "volume": 14510.3, "close_time": 1767607199999, "quote_volume": 31392.8606, "trades": 305, "taker_buy_base": 7257.4, "taker_buy_quote": 15704.3558 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.171, "high": 2.201, "low": 2.171, "close": 2.197, "volume": 5415.8, "close_time": 1767610799999, "quote_volume": 11861.786, "trades": 249, "taker_buy_base": 3365.3, "taker_buy_quote": 7378.7376 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.193, "high": 2.205, "low": 2.185, "close": 2.202, "volume": 4397.0, "close_time": 1767614399999, "quote_volume": 9648.7825, "trades": 186, "taker_buy_base": 2228.6, "taker_buy_quote": 4892.1658 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.203, "high": 2.208, "low": 2.187, "close": 2.198, "volume": 14209.6, "close_time": 1767617999999, "quote_volume": 31223.8653, "trades": 313, "taker_buy_base": 8291.0, "taker_buy_quote": 18224.3057 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.199, "high": 2.2, "low": 2.168, "close": 2.179, "volume": 26968.5, "close_time": 1767621599999, "quote_volume": 58932.8537, "trades": 493, "taker_buy_base": 9883.9, "taker_buy_quote": 21626.9899 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.181, "high": 2.219, "low": 2.174, "close": 2.208, "volume": 24971.5, "close_time": 1767625199999, "quote_volume": 54978.6779, "trades": 769, "taker_buy_base": 13771.2, "taker_buy_quote": 30345.6406 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.208, "high": 2.246, "low": 2.19, "close": 2.242, "volume": 32016.7, "close_time": 1767628799999, "quote_volume": 71382.3069, "trades": 699, "taker_buy_base": 9270.2, "taker_buy_quote": 20643.5693 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.241, "high": 2.246, "low": 2.216, "close": 2.223, "volume": 15678.4, "close_time": 1767632399999, "quote_volume": 34905.1557, "trades": 404, "taker_buy_base": 9175.3, "taker_buy_quote": 20426.2304 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.223, "high": 2.284, "low": 2.201, "close": 2.274, "volume": 30815.9, "close_time": 1767635999999, "quote_volume": 68902.8947, "trades": 708, "taker_buy_base": 14588.7, "taker_buy_quote": 32619.7145 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.274, "high": 2.316, "low": 2.259, "close": 2.314, "volume": 46577.4, "close_time": 1767639599999, "quote_volume": 106336.0429, "trades": 800, "taker_buy_base": 20421.9, "taker_buy_quote": 46618.9173 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.314, "high": 2.333, "low": 2.303, "close": 2.313, "volume": 21736.7, "close_time": 1767643199999, "quote_volume": 50470.094, "trades": 639, "taker_buy_base": 12647.5, "taker_buy_quote": 29375.2819 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.314, "high": 2.346, "low": 2.309, "close": 2.321, "volume": 38944.5, "close_time": 1767646799999, "quote_volume": 90465.2079, "trades": 857, "taker_buy_base": 17285.1, "taker_buy_quote": 40184.2095 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.321, "high": 2.332, "low": 2.298, "close": 2.32, "volume": 35454.3, "close_time": 1767650399999, "quote_volume": 82006.3152, "trades": 573, "taker_buy_base": 9278.8, "taker_buy_quote": 21466.4837 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.318, "high": 2.359, "low": 2.313, "close": 2.34, "volume": 15191.0, "close_time": 1767653999999, "quote_volume": 35513.2151, "trades": 332, "taker_buy_base": 8884.6, "taker_buy_quote": 20751.887 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.333, "high": 2.348, "low": 2.324, "close": 2.342, "volume": 12184.4, "close_time": 1767657599999, "quote_volume": 28462.3481, "trades": 331, "taker_buy_base": 6641.6, "taker_buy_quote": 15506.8572 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.339, "high": 2.351, "low": 2.304, "close": 2.331, "volume": 15596.1, "close_time": 1767661199999, "quote_volume": 36240.1109, "trades": 494, "taker_buy_base": 6255.6, "taker_buy_quote": 14545.0669 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.333, "high": 2.359, "low": 2.314, "close": 2.318, "volume": 18200.5, "close_time": 1767664799999, "quote_volume": 42566.5976, "trades": 528, "taker_buy_base": 6999.6, "taker_buy_quote": 16393.4462 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.319, "high": 2.335, "low": 2.308, "close": 2.316, "volume": 11071.1, "close_time": 1767668399999, "quote_volume": 25696.8785, "trades": 352, "taker_buy_base": 5581.0, "taker_buy_quote": 12957.1896 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.315, "high": 2.335, "low": 2.312, "close": 2.33, "volume": 7241.3, "close_time": 1767671999999, "quote_volume": 16829.5669, "trades": 232, "taker_buy_base": 5082.2, "taker_buy_quote": 11808.7601 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.329, "high": 2.36, "low": 2.324, "close": 2.34, "volume": 11892.1, "close_time": 1767675599999, "quote_volume": 27866.3469, "trades": 266, "taker_buy_base": 3960.3, "taker_buy_quote": 9289.4446 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.339, "high": 2.35, "low": 2.317, "close": 2.326, "volume": 12402.7, "close_time": 1767679199999, "quote_volume": 28944.2616, "trades": 317, "taker_buy_base": 7104.2, "taker_buy_quote": 16562.8851 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.322, "high": 2.34, "low": 2.305, "close": 2.322, "volume": 16209.6, "close_time": 1767682799999, "quote_volume": 37632.3648, "trades": 458, "taker_buy_base": 7495.7, "taker_buy_quote": 17382.3548 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.321, "high": 2.321, "low": 2.277, "close": 2.278, "volume": 22904.8, "close_time": 1767686399999, "quote_volume": 52609.4333, "trades": 503, "taker_buy_base": 7605.8, "taker_buy_quote": 17447.6173 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.281, "high": 2.298, "low": 2.272, "close": 2.276, "volume": 21666.2, "close_time": 1767689999999, "quote_volume": 49499.8879, "trades": 407, "taker_buy_base": 10296.2, "taker_buy_quote": 23550.916 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.276, "high": 2.302, "low": 2.275, "close": 2.296, "volume": 7201.0, "close_time": 1767693599999, "quote_volume": 16500.395, "trades": 216, "taker_buy_base": 3964.3, "taker_buy_quote": 9085.3102 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.294, "high": 2.305, "low": 2.292, "close": 2.297, "volume": 18425.1, "close_time": 1767697199999, "quote_volume": 42329.0553, "trades": 214, "taker_buy_base": 8655.9, "taker_buy_quote": 19907.9916 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.298, "high": 2.324, "low": 2.298, "close": 2.313, "volume": 10892.9, "close_time": 1767700799999, "quote_volume": 25230.3164, "trades": 289, "taker_buy_base": 4618.0, "taker_buy_quote": 10700.9541 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.312, "high": 2.331, "low": 2.31, "close": 2.331, "volume": 6731.1, "close_time": 1767704399999, "quote_volume": 15646.1059, "trades": 217, "taker_buy_base": 4008.4, "taker_buy_quote": 9316.7191 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.331, "high": 2.334, "low": 2.319, "close": 2.33, "volume": 13422.2, "close_time": 1767707999999, "quote_volume": 31231.4262, "trades": 320, "taker_buy_base": 6769.9, "taker_buy_quote": 15745.9202 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.329, "high": 2.386, "low": 2.323, "close": 2.339, "volume": 46998.0, "close_time": 1767711599999, "quote_volume": 111214.735, "trades": 1002, "taker_buy_base": 32876.6, "taker_buy_quote": 77869.9835 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.338, "high": 2.376, "low": 2.305, "close": 2.324, "volume": 31320.7, "close_time": 1767715199999, "quote_volume": 73253.8799, "trades": 641, "taker_buy_base": 16826.9, "taker_buy_quote": 39329.0748 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.324, "high": 2.326, "low": 2.243, "close": 2.258, "volume": 43093.3, "close_time": 1767718799999, "quote_volume": 97830.8742, "trades": 861, "taker_buy_base": 15478.3, "taker_buy_quote": 35127.2652 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.255, "high": 2.288, "low": 2.21, "close": 2.213, "volume": 35372.4, "close_time": 1767722399999, "quote_volume": 79471.1093, "trades": 793, "taker_buy_base": 13553.4, "taker_buy_quote": 30505.0323 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.211, "high": 2.27, "low": 2.2, "close": 2.263, "volume": 12994.5, "close_time": 1767725999999, "quote_volume": 28998.1143, "trades": 376, "taker_buy_base": 7061.9, "taker_buy_quote": 15739.6006 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.265, "high": 2.28, "low": 2.254, "close": 2.259, "volume": 7232.0, "close_time": 1767729599999, "quote_volume": 16389.4082, "trades": 187, "taker_buy_base": 1407.8, "taker_buy_quote": 3190.6996 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.259, "high": 2.289, "low": 2.259, "close": 2.275, "volume": 10857.4, "close_time": 1767733199999, "quote_volume": 24770.0288, "trades": 296, "taker_buy_base": 7203.7, "taker_buy_quote": 16439.4334 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.278, "high": 2.332, "low": 2.269, "close": 2.318, "volume": 21289.2, "close_time": 1767736799999, "quote_volume": 49133.876, "trades": 501, "taker_buy_base": 12658.9, "taker_buy_quote": 29223.2542 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.32, "high": 2.327, "low": 2.299, "close": 2.317, "volume": 7426.2, "close_time": 1767740399999, "quote_volume": 17159.3663, "trades": 142, "taker_buy_base": 2274.3, "taker_buy_quote": 5263.1656 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.32, "high": 2.339, "low": 2.32, "close": 2.332, "volume": 7385.7, "close_time": 1767743999999, "quote_volume": 17225.681, "trades": 162, "taker_buy_base": 3533.2, "taker_buy_quote": 8239.1811 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.331, "high": 2.331, "low": 2.268, "close": 2.271, "volume": 13572.9, "close_time": 1767747599999, "quote_volume": 31237.9469, "trades": 271, "taker_buy_base": 6820.5, "taker_buy_quote": 15756.6791 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.271, "high": 2.281, "low": 2.246, "close": 2.251, "volume": 9096.5, "close_time": 1767751199999, "quote_volume": 20543.829, "trades": 230, "taker_buy_base": 3777.3, "taker_buy_quote": 8536.4181 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.249, "high": 2.273, "low": 2.244, "close": 2.269, "volume": 9455.9, "close_time": 1767754799999, "quote_volume": 21378.3577, "trades": 191, "taker_buy_base": 2649.8, "taker_buy_quote": 5992.9419 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.27, "high": 2.28, "low": 2.262, "close": 2.264, "volume": 5244.2, "close_time": 1767758399999, "quote_volume": 11900.7395, "trades": 124, "taker_buy_base": 1782.8, "taker_buy_quote": 4048.4291 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.265, "high": 2.274, "low": 2.24, "close": 2.242, "volume": 5850.2, "close_time": 1767761999999, "quote_volume": 13168.4632, "trades": 134, "taker_buy_base": 3632.2, "taker_buy_quote": 8178.7703 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.242, "high": 2.267, "low": 2.235, "close": 2.25, "volume": 11103.1, "close_time": 1767765599999, "quote_volume": 24990.0747, "trades": 221, "taker_buy_base": 5750.8, "taker_buy_quote": 12938.36 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.252, "high": 2.263, "low": 2.247, "close": 2.249, "volume": 9265.3, "close_time": 1767769199999, "quote_volume": 20903.703, "trades": 150, "taker_buy_base": 7560.2, "taker_buy_quote": 17064.6181 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.249, "high": 2.275, "low": 2.249, "close": 2.272, "volume": 5362.4, "close_time": 1767772799999, "quote_volume": 12151.505, "trades": 150, "taker_buy_base": 2752.9, "taker_buy_quote": 6236.7521 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.272, "high": 2.28, "low": 2.258, "close": 2.274, "volume": 13115.7, "close_time": 1767776399999, "quote_volume": 29834.6805, "trades": 206, "taker_buy_base": 2610.8, "taker_buy_quote": 5934.8007 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.272, "high": 2.272, "low": 2.215, "close": 2.223, "volume": 26060.7, "close_time": 1767779999999, "quote_volume": 58255.509, "trades": 465, "taker_buy_base": 14214.4, "taker_buy_quote": 31776.44 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.22, "high": 2.243, "low": 2.22, "close": 2.239, "volume": 18496.3, "close_time": 1767783599999, "quote_volume": 41241.3028, "trades": 335, "taker_buy_base": 12387.9, "taker_buy_quote": 27628.2704 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.235, "high": 2.252, "low": 2.235, "close": 2.252, "volume": 12387.2, "close_time": 1767787199999, "quote_volume": 27818.5761, "trades": 174, "taker_buy_base": 1911.2, "taker_buy_quote": 4294.3039 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.251, "high": 2.251, "low": 2.226, "close": 2.226, "volume": 7363.0, "close_time": 1767790799999, "quote_volume": 16464.0497, "trades": 134, "taker_buy_base": 2219.5, "taker_buy_quote": 4959.9728 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.229, "high": 2.23, "low": 2.194, "close": 2.201, "volume": 21082.6, "close_time": 1767794399999, "quote_volume": 46578.881, "trades": 424, "taker_buy_base": 8732.3, "taker_buy_quote": 19311.3257 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.202, "high": 2.202, "low": 2.145, "close": 2.187, "volume": 35121.1, "close_time": 1767797999999, "quote_volume": 76197.3726, "trades": 857, "taker_buy_base": 18122.9, "taker_buy_quote": 39347.5173 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.18, "high": 2.18, "low": 2.136, "close": 2.16, "volume": 25718.0, "close_time": 1767801599999, "quote_volume": 55351.9462, "trades": 562, "taker_buy_base": 13303.6, "taker_buy_quote": 28634.2602 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.158, "high": 2.168, "low": 2.144, "close": 2.162, "volume": 18187.7, "close_time": 1767805199999, "quote_volume": 39193.2787, "trades": 372, "taker_buy_base": 7867.4, "taker_buy_quote": 16960.2734 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.163, "high": 2.182, "low": 2.159, "close": 2.166, "volume": 6972.8, "close_time": 1767808799999, "quote_volume": 15149.6877, "trades": 223, "taker_buy_base": 3204.2, "taker_buy_quote": 6961.3503 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.165, "high": 2.187, "low": 2.163, "close": 2.168, "volume": 11959.6, "close_time": 1767812399999, "quote_volume": 25983.9853, "trades": 279, "taker_buy_base": 6765.5, "taker_buy_quote": 14695.3931 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.172, "high": 2.185, "low": 2.153, "close": 2.181, "volume": 5982.5, "close_time": 1767815999999, "quote_volume": 12988.9641, "trades": 270, "taker_buy_base": 3055.2, "taker_buy_quote": 6633.3329 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.181, "high": 2.184, "low": 2.157, "close": 2.166, "volume": 7126.1, "close_time": 1767819599999, "quote_volume": 15434.3923, "trades": 407, "taker_buy_base": 3613.2, "taker_buy_quote": 7826.1463 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.166, "high": 2.177, "low": 2.165, "close": 2.169, "volume": 9367.1, "close_time": 1767823199999, "quote_volume": 20324.5714, "trades": 212, "taker_buy_base": 3096.4, "taker_buy_quote": 6721.6914 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.168, "high": 2.185, "low": 2.155, "close": 2.161, "volume": 7127.7, "close_time": 1767826799999, "quote_volume": 15455.5977, "trades": 162, "taker_buy_base": 5073.8, "taker_buy_quote": 11008.0003 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.158, "high": 2.186, "low": 2.149, "close": 2.176, "volume": 3447.2, "close_time": 1767830399999, "quote_volume": 7483.7009, "trades": 131, "taker_buy_base": 1823.1, "taker_buy_quote": 3962.6872 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.175, "high": 2.198, "low": 2.162, "close": 2.194, "volume": 8432.4, "close_time": 1767833999999, "quote_volume": 18439.5571, "trades": 291, "taker_buy_base": 3725.2, "taker_buy_quote": 8141.3214 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.194, "high": 2.202, "low": 2.188, "close": 2.194, "volume": 4586.9, "close_time": 1767837599999, "quote_volume": 10076.3765, "trades": 174, "taker_buy_base": 2735.8, "taker_buy_quote": 6009.9325 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.193, "high": 2.197, "low": 2.178, "close": 2.179, "volume": 8546.8, "close_time": 1767841199999, "quote_volume": 18695.89, "trades": 273, "taker_buy_base": 5266.7, "taker_buy_quote": 11521.3083 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.18, "high": 2.196, "low": 2.153, "close": 2.157, "volume": 6384.7, "close_time": 1767844799999, "quote_volume": 13859.6748, "trades": 243, "taker_buy_base": 2367.6, "taker_buy_quote": 5120.1024 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.158, "high": 2.178, "low": 2.154, "close": 2.166, "volume": 2936.6, "close_time": 1767848399999, "quote_volume": 6360.0789, "trades": 161, "taker_buy_base": 1167.9, "taker_buy_quote": 2528.7848 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.169, "high": 2.179, "low": 2.16, "close": 2.161, "volume": 4571.5, "close_time": 1767851999999, "quote_volume": 9926.5724, "trades": 177, "taker_buy_base": 2379.2, "taker_buy_quote": 5165.6555 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.164, "high": 2.166, "low": 2.122, "close": 2.122, "volume": 15186.5, "close_time": 1767855599999, "quote_volume": 32536.1517, "trades": 445, "taker_buy_base": 4902.8, "taker_buy_quote": 10505.2088 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.125, "high": 2.144, "low": 2.106, "close": 2.14, "volume": 31154.0, "close_time": 1767859199999, "quote_volume": 66216.0446, "trades": 653, "taker_buy_base": 20173.5, "taker_buy_quote": 42865.8689 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.142, "high": 2.154, "low": 2.109, "close": 2.113, "volume": 16240.2, "close_time": 1767862799999, "quote_volume": 34619.8668, "trades": 332, "taker_buy_base": 8726.2, "taker_buy_quote": 18603.971 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.114, "high": 2.123, "low": 2.095, "close": 2.101, "volume": 26285.9, "close_time": 1767866399999, "quote_volume": 55323.804, "trades": 453, "taker_buy_base": 16528.3, "taker_buy_quote": 34811.6576 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.097, "high": 2.118, "low": 2.083, "close": 2.113, "volume": 18653.5, "close_time": 1767869999999, "quote_volume": 39241.9582, "trades": 360, "taker_buy_base": 10588.1, "taker_buy_quote": 22301.7534 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.115, "high": 2.115, "low": 2.082, "close": 2.099, "volume": 11446.6, "close_time": 1767873599999, "quote_volume": 23954.553, "trades": 316, "taker_buy_base": 5229.2, "taker_buy_quote": 10941.865 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.101, "high": 2.101, "low": 2.08, "close": 2.086, "volume": 6323.5, "close_time": 1767877199999, "quote_volume": 13202.4795, "trades": 260, "taker_buy_base": 3812.4, "taker_buy_quote": 7960.7176 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.088, "high": 2.097, "low": 2.081, "close": 2.09, "volume": 6021.6, "close_time": 1767880799999, "quote_volume": 12589.7448, "trades": 176, "taker_buy_base": 3543.6, "taker_buy_quote": 7404.8456 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.088, "high": 2.099, "low": 2.068, "close": 2.096, "volume": 25188.1, "close_time": 1767884399999, "quote_volume": 52417.3458, "trades": 604, "taker_buy_base": 11936.2, "taker_buy_quote": 24870.0307 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.095, "high": 2.176, "low": 2.089, "close": 2.174, "volume": 43002.5, "close_time": 1767887999999, "quote_volume": 92118.3729, "trades": 1035, "taker_buy_base": 27096.2, "taker_buy_quote": 58020.0658 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.174, "high": 2.182, "low": 2.143, "close": 2.169, "volume": 21431.1, "close_time": 1767891599999, "quote_volume": 46314.0563, "trades": 622, "taker_buy_base": 8478.2, "taker_buy_quote": 18332.6484 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.17, "high": 2.184, "low": 2.148, "close": 2.173, "volume": 15739.2, "close_time": 1767895199999, "quote_volume": 34114.8172, "trades": 496, "taker_buy_base": 8605.9, "taker_buy_quote": 18671.7138 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.174, "high": 2.174, "low": 2.135, "close": 2.143, "volume": 6098.3, "close_time": 1767898799999, "quote_volume": 13127.1726, "trades": 198, "taker_buy_base": 3855.8, "taker_buy_quote": 8297.1433 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.146, "high": 2.15, "low": 2.123, "close": 2.126, "volume": 6273.4, "close_time": 1767902399999, "quote_volume": 13383.8878, "trades": 152, "taker_buy_base": 3007.4, "taker_buy_quote": 6417.4338 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.124, "high": 2.125, "low": 2.109, "close": 2.121, "volume": 9460.7, "close_time": 1767905999999, "quote_volume": 20012.6215, "trades": 228, "taker_buy_base": 3068.4, "taker_buy_quote": 6497.1098 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.123, "high": 2.134, "low": 2.116, "close": 2.119, "volume": 14024.9, "close_time": 1767909599999, "quote_volume": 29757.9639, "trades": 213, "taker_buy_base": 6335.3, "taker_buy_quote": 13438.5009 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.12, "high": 2.123, "low": 2.1, "close": 2.11, "volume": 21509.0, "close_time": 1767913199999, "quote_volume": 45291.2697, "trades": 165, "taker_buy_base": 5917.9, "taker_buy_quote": 12490.9754 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.112, "high": 2.121, "low": 2.105, "close": 2.107, "volume": 9140.7, "close_time": 1767916799999, "quote_volume": 19313.4896, "trades": 125, "taker_buy_base": 7000.4, "taker_buy_quote": 14784.5342 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.106, "high": 2.121, "low": 2.106, "close": 2.118, "volume": 6791.8, "close_time": 1767920399999, "quote_volume": 14370.4699, "trades": 141, "taker_buy_base": 3826.9, "taker_buy_quote": 8098.5504 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.118, "high": 2.135, "low": 2.083, "close": 2.095, "volume": 20901.8, "close_time": 1767923999999, "quote_volume": 44043.5537, "trades": 410, "taker_buy_base": 9387.5, "taker_buy_quote": 19759.1422 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.094, "high": 2.116, "low": 2.088, "close": 2.09, "volume": 6916.1, "close_time": 1767927599999, "quote_volume": 14537.992, "trades": 169, "taker_buy_base": 3028.5, "taker_buy_quote": 6367.1617 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.089, "high": 2.104, "low": 2.044, "close": 2.079, "volume": 27552.7, "close_time": 1767931199999, "quote_volume": 56966.5735, "trades": 592, "taker_buy_base": 5249.2, "taker_buy_quote": 10875.7655 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.079, "high": 2.083, "low": 2.063, "close": 2.066, "volume": 13221.8, "close_time": 1767934799999, "quote_volume": 27371.5728, "trades": 197, "taker_buy_base": 4931.2, "taker_buy_quote": 10202.1184 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.067, "high": 2.079, "low": 2.065, "close": 2.079, "volume": 6538.9, "close_time": 1767938399999, "quote_volume": 13539.2872, "trades": 167, "taker_buy_base": 4248.5, "taker_buy_quote": 8794.9824 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.077, "high": 2.092, "low": 2.074, "close": 2.09, "volume": 6603.3, "close_time": 1767941999999, "quote_volume": 13758.6708, "trades": 183, "taker_buy_base": 3809.1, "taker_buy_quote": 7944.399 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.089, "high": 2.09, "low": 2.079, "close": 2.079, "volume": 5225.3, "close_time": 1767945599999, "quote_volume": 10894.2527, "trades": 149, "taker_buy_base": 2079.0, "taker_buy_quote": 4333.9817 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.079, "high": 2.083, "low": 2.001, "close": 2.049, "volume": 36562.3, "close_time": 1767949199999, "quote_volume": 74790.349, "trades": 536, "taker_buy_base": 9848.9, "taker_buy_quote": 20264.9513 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.05, "high": 2.085, "low": 2.05, "close": 2.061, "volume": 24420.9, "close_time": 1767952799999, "quote_volume": 50652.3113, "trades": 295, "taker_buy_base": 21658.1, "taker_buy_quote": 44943.3188 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.061, "high": 2.061, "low": 2.049, "close": 2.056, "volume": 21475.1, "close_time": 1767956399999, "quote_volume": 44122.8838, "trades": 264, "taker_buy_base": 16535.5, "taker_buy_quote": 33974.7028 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.054, "high": 2.066, "low": 2.046, "close": 2.048, "volume": 6204.9, "close_time": 1767959999999, "quote_volume": 12758.4152, "trades": 203, "taker_buy_base": 3078.7, "taker_buy_quote": 6332.2535 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.048, "high": 2.048, "low": 2.035, "close": 2.046, "volume": 15783.0, "close_time": 1767963599999, "quote_volume": 32241.3157, "trades": 341, "taker_buy_base": 7473.2, "taker_buy_quote": 15269.5256 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.046, "high": 2.085, "low": 2.043, "close": 2.066, "volume": 48727.7, "close_time": 1767967199999, "quote_volume": 100763.2093, "trades": 557, "taker_buy_base": 37431.4, "taker_buy_quote": 77430.7037 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.065, "high": 2.065, "low": 2.036, "close": 2.047, "volume": 16876.3, "close_time": 1767970799999, "quote_volume": 34585.2717, "trades": 303, "taker_buy_base": 8264.7, "taker_buy_quote": 16934.3779 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.048, "high": 2.129, "low": 2.03, "close": 2.104, "volume": 36003.3, "close_time": 1767974399999, "quote_volume": 75046.0693, "trades": 645, "taker_buy_base": 16800.4, "taker_buy_quote": 34954.9236 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.105, "high": 2.158, "low": 2.101, "close": 2.143, "volume": 23110.2, "close_time": 1767977999999, "quote_volume": 49460.9672, "trades": 386, "taker_buy_base": 14391.7, "taker_buy_quote": 30847.6223 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.141, "high": 2.148, "low": 2.109, "close": 2.138, "volume": 12040.9, "close_time": 1767981599999, "quote_volume": 25609.8095, "trades": 241, "taker_buy_base": 5525.6, "taker_buy_quote": 11752.672 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.138, "high": 2.142, "low": 2.072, "close": 2.09, "volume": 11207.1, "close_time": 1767985199999, "quote_volume": 23630.4987, "trades": 229, "taker_buy_base": 5854.6, "taker_buy_quote": 12319.5232 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.087, "high": 2.087, "low": 2.049, "close": 2.061, "volume": 18875.2, "close_time": 1767988799999, "quote_volume": 38970.7035, "trades": 281, "taker_buy_base": 4517.5, "taker_buy_quote": 9311.6622 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.059, "high": 2.084, "low": 2.059, "close": 2.066, "volume": 7845.0, "close_time": 1767992399999, "quote_volume": 16239.1494, "trades": 159, "taker_buy_base": 4250.4, "taker_buy_quote": 8796.7321 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.069, "high": 2.084, "low": 2.057, "close": 2.079, "volume": 7856.7, "close_time": 1767995999999, "quote_volume": 16295.6423, "trades": 129, "taker_buy_base": 4756.7, "taker_buy_quote": 9868.5013 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.077, "high": 2.1, "low": 2.072, "close": 2.096, "volume": 13340.3, "close_time": 1767999599999, "quote_volume": 27897.283, "trades": 105, "taker_buy_base": 8483.7, "taker_buy_quote": 17747.6641 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.097, "high": 2.1, "low": 2.085, "close": 2.09, "volume": 6734.2, "close_time": 1768003199999, "quote_volume": 14098.808, "trades": 91, "taker_buy_base": 5127.0, "taker_buy_quote": 10729.6243 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.091, "high": 2.091, "low": 2.072, "close": 2.073, "volume": 4946.2, "close_time": 1768006799999, "quote_volume": 10290.6206, "trades": 88, "taker_buy_base": 3040.9, "taker_buy_quote": 6328.1557 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.076, "high": 2.093, "low": 2.074, "close": 2.083, "volume": 3173.8, "close_time": 1768010399999, "quote_volume": 6614.9812, "trades": 68, "taker_buy_base": 2213.0, "taker_buy_quote": 4612.3103 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.084, "high": 2.087, "low": 2.068, "close": 2.079, "volume": 4259.0, "close_time": 1768013999999, "quote_volume": 8839.946, "trades": 83, "taker_buy_base": 2148.1, "taker_buy_quote": 4461.4155 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.079, "high": 2.082, "low": 2.071, "close": 2.073, "volume": 8963.8, "close_time": 1768017599999, "quote_volume": 18607.6275, "trades": 145, "taker_buy_base": 3254.8, "taker_buy_quote": 6761.6081 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.07, "high": 2.072, "low": 2.06, "close": 2.067, "volume": 10233.6, "close_time": 1768021199999, "quote_volume": 21148.454, "trades": 132, "taker_buy_base": 3004.9, "taker_buy_quote": 6211.9727 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.069, "high": 2.073, "low": 2.063, "close": 2.063, "volume": 4686.4, "close_time": 1768024799999, "quote_volume": 9687.6039, "trades": 89, "taker_buy_base": 2080.0, "taker_buy_quote": 4298.0125 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.062, "high": 2.066, "low": 2.052, "close": 2.061, "volume": 3550.8, "close_time": 1768028399999, "quote_volume": 7307.8458, "trades": 71, "taker_buy_base": 2137.4, "taker_buy_quote": 4400.8215 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.058, "high": 2.073, "low": 2.058, "close": 2.072, "volume": 12883.7, "close_time": 1768031999999, "quote_volume": 26664.5301, "trades": 89, "taker_buy_base": 2346.6, "taker_buy_quote": 4853.1698 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.073, "high": 2.078, "low": 2.065, "close": 2.077, "volume": 15852.2, "close_time": 1768035599999, "quote_volume": 32796.5342, "trades": 124, "taker_buy_base": 12054.9, "taker_buy_quote": 24931.6394 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.077, "high": 2.083, "low": 2.075, "close": 2.077, "volume": 10952.2, "close_time": 1768039199999, "quote_volume": 22773.6914, "trades": 160, "taker_buy_base": 6452.8, "taker_buy_quote": 13415.6475 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.076, "high": 2.088, "low": 2.071, "close": 2.084, "volume": 6394.7, "close_time": 1768042799999, "quote_volume": 13285.4897, "trades": 161, "taker_buy_base": 4026.9, "taker_buy_quote": 8366.24 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.086, "high": 2.091, "low": 2.079, "close": 2.091, "volume": 25253.0, "close_time": 1768046399999, "quote_volume": 52600.8912, "trades": 210, "taker_buy_base": 8568.2, "taker_buy_quote": 17847.4541 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.089, "high": 2.099, "low": 2.084, "close": 2.099, "volume": 7702.5, "close_time": 1768049999999, "quote_volume": 16093.1949, "trades": 223, "taker_buy_base": 3240.5, "taker_buy_quote": 6771.0971 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.1, "high": 2.1, "low": 2.089, "close": 2.09, "volume": 9621.9, "close_time": 1768053599999, "quote_volume": 20174.8538, "trades": 114, "taker_buy_base": 2905.4, "taker_buy_quote": 6092.881 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.089, "high": 2.089, "low": 2.074, "close": 2.078, "volume": 6225.1, "close_time": 1768057199999, "quote_volume": 12941.2985, "trades": 126, "taker_buy_base": 2822.6, "taker_buy_quote": 5869.6798 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.079, "high": 2.088, "low": 2.077, "close": 2.082, "volume": 4167.6, "close_time": 1768060799999, "quote_volume": 8672.6082, "trades": 103, "taker_buy_base": 2500.7, "taker_buy_quote": 5203.7509 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.081, "high": 2.082, "low": 2.068, "close": 2.072, "volume": 5781.9, "close_time": 1768064399999, "quote_volume": 11986.5053, "trades": 121, "taker_buy_base": 1533.9, "taker_buy_quote": 3183.4862 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.072, "high": 2.08, "low": 2.053, "close": 2.054, "volume": 9782.9, "close_time": 1768067999999, "quote_volume": 20247.1113, "trades": 177, "taker_buy_base": 6391.9, "taker_buy_quote": 13229.091 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.055, "high": 2.073, "low": 2.055, "close": 2.072, "volume": 8901.3, "close_time": 1768071599999, "quote_volume": 18390.2887, "trades": 148, "taker_buy_base": 4870.1, "taker_buy_quote": 10055.3712 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.07, "high": 2.083, "low": 2.07, "close": 2.081, "volume": 5110.5, "close_time": 1768075199999, "quote_volume": 10618.808, "trades": 109, "taker_buy_base": 2344.6, "taker_buy_quote": 4872.1756 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.082, "high": 2.086, "low": 2.079, "close": 2.086, "volume": 4653.0, "close_time": 1768078799999, "quote_volume": 9690.3305, "trades": 114, "taker_buy_base": 1997.7, "taker_buy_quote": 4161.3784 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.079, "high": 2.082, "low": 2.067, "close": 2.068, "volume": 5229.5, "close_time": 1768082399999, "quote_volume": 10838.3239, "trades": 119, "taker_buy_base": 4372.6, "taker_buy_quote": 9060.3124 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.068, "high": 2.069, "low": 2.052, "close": 2.052, "volume": 3654.8, "close_time": 1768085999999, "quote_volume": 7532.1923, "trades": 55, "taker_buy_base": 2329.1, "taker_buy_quote": 4797.879 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.051, "high": 2.065, "low": 2.05, "close": 2.063, "volume": 2687.6, "close_time": 1768089599999, "quote_volume": 5530.3752, "trades": 57, "taker_buy_base": 1729.7, "taker_buy_quote": 3559.6633 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.064, "high": 2.073, "low": 2.062, "close": 2.07, "volume": 5070.0, "close_time": 1768093199999, "quote_volume": 10486.0195, "trades": 106, "taker_buy_base": 2020.2, "taker_buy_quote": 4179.0901 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.068, "high": 2.087, "low": 2.068, "close": 2.086, "volume": 5899.7, "close_time": 1768096799999, "quote_volume": 12279.4699, "trades": 128, "taker_buy_base": 2306.0, "taker_buy_quote": 4798.4158 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.086, "high": 2.097, "low": 2.08, "close": 2.093, "volume": 5430.1, "close_time": 1768100399999, "quote_volume": 11361.4097, "trades": 136, "taker_buy_base": 3365.3, "taker_buy_quote": 7043.567 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.093, "high": 2.108, "low": 2.088, "close": 2.103, "volume": 9683.6, "close_time": 1768103999999, "quote_volume": 20303.1694, "trades": 165, "taker_buy_base": 4828.6, "taker_buy_quote": 10121.5239 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.104, "high": 2.112, "low": 2.089, "close": 2.109, "volume": 9016.3, "close_time": 1768107599999, "quote_volume": 18965.7478, "trades": 249, "taker_buy_base": 4076.9, "taker_buy_quote": 8577.7689 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.109, "high": 2.124, "low": 2.105, "close": 2.116, "volume": 11586.8, "close_time": 1768111199999, "quote_volume": 24520.332, "trades": 215, "taker_buy_base": 5083.1, "taker_buy_quote": 10761.6785 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.115, "high": 2.123, "low": 2.101, "close": 2.116, "volume": 14987.9, "close_time": 1768114799999, "quote_volume": 31668.0127, "trades": 233, "taker_buy_base": 6801.8, "taker_buy_quote": 14370.6958 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.117, "high": 2.155, "low": 2.106, "close": 2.147, "volume": 23348.7, "close_time": 1768118399999, "quote_volume": 49849.3187, "trades": 469, "taker_buy_base": 12709.0, "taker_buy_quote": 27129.6309 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.145, "high": 2.159, "low": 2.136, "close": 2.152, "volume": 15612.9, "close_time": 1768121999999, "quote_volume": 33526.5438, "trades": 325, "taker_buy_base": 7879.3, "taker_buy_quote": 16927.7521 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.154, "high": 2.174, "low": 2.144, "close": 2.144, "volume": 19280.7, "close_time": 1768125599999, "quote_volume": 41657.3625, "trades": 365, "taker_buy_base": 9660.2, "taker_buy_quote": 20879.8271 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.147, "high": 2.159, "low": 2.142, "close": 2.158, "volume": 6543.9, "close_time": 1768129199999, "quote_volume": 14069.4257, "trades": 132, "taker_buy_base": 2870.6, "taker_buy_quote": 6175.9844 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.151, "high": 2.154, "low": 2.132, "close": 2.133, "volume": 13278.9, "close_time": 1768132799999, "quote_volume": 28444.9246, "trades": 198, "taker_buy_base": 4588.4, "taker_buy_quote": 9825.6667 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.134, "high": 2.146, "low": 2.125, "close": 2.14, "volume": 7908.1, "close_time": 1768136399999, "quote_volume": 16858.8622, "trades": 153, "taker_buy_base": 2712.9, "taker_buy_quote": 5783.8229 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.14, "high": 2.152, "low": 2.131, "close": 2.139, "volume": 17758.0, "close_time": 1768139999999, "quote_volume": 38011.0885, "trades": 234, "taker_buy_base": 10461.4, "taker_buy_quote": 22407.6876 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.138, "high": 2.148, "low": 2.126, "close": 2.145, "volume": 22858.0, "close_time": 1768143599999, "quote_volume": 48836.9402, "trades": 266, "taker_buy_base": 10241.4, "taker_buy_quote": 21874.9128 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.142, "high": 2.142, "low": 2.104, "close": 2.117, "volume": 15282.8, "close_time": 1768147199999, "quote_volume": 32417.9916, "trades": 281, "taker_buy_base": 8089.9, "taker_buy_quote": 17157.6386 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.117, "high": 2.154, "low": 2.115, "close": 2.138, "volume": 25224.8, "close_time": 1768150799999, "quote_volume": 54026.174, "trades": 258, "taker_buy_base": 10068.9, "taker_buy_quote": 21489.5186 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.143, "high": 2.17, "low": 2.131, "close": 2.169, "volume": 15373.2, "close_time": 1768154399999, "quote_volume": 32963.6743, "trades": 218, "taker_buy_base": 7909.1, "taker_buy_quote": 16966.4041 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.169, "high": 2.188, "low": 2.158, "close": 2.185, "volume": 24954.4, "close_time": 1768157999999, "quote_volume": 54222.6373, "trades": 337, "taker_buy_base": 13804.6, "taker_buy_quote": 30004.0145 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.18, "high": 2.212, "low": 2.179, "close": 2.199, "volume": 18274.7, "close_time": 1768161599999, "quote_volume": 40144.1763, "trades": 324, "taker_buy_base": 10860.6, "taker_buy_quote": 23869.8321 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.2, "high": 2.2, "low": 2.153, "close": 2.182, "volume": 17884.2, "close_time": 1768165199999, "quote_volume": 38790.0052, "trades": 294, "taker_buy_base": 8513.4, "taker_buy_quote": 18475.8115 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.172, "high": 2.205, "low": 2.161, "close": 2.188, "volume": 21820.1, "close_time": 1768168799999, "quote_volume": 47815.4283, "trades": 339, "taker_buy_base": 9987.4, "taker_buy_quote": 21880.0791 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.186, "high": 2.212, "low": 2.159, "close": 2.206, "volume": 54817.9, "close_time": 1768172399999, "quote_volume": 120388.4808, "trades": 341, "taker_buy_base": 34120.3, "taker_buy_quote": 75139.9469 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.195, "high": 2.208, "low": 2.172, "close": 2.197, "volume": 24617.2, "close_time": 1768175999999, "quote_volume": 54025.2235, "trades": 273, "taker_buy_base": 14836.9, "taker_buy_quote": 32566.0081 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.192, "high": 2.211, "low": 2.144, "close": 2.175, "volume": 24399.4, "close_time": 1768179599999, "quote_volume": 53021.4991, "trades": 238, "taker_buy_base": 7681.2, "taker_buy_quote": 16710.3497 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.175, "high": 2.226, "low": 2.173, "close": 2.179, "volume": 30740.5, "close_time": 1768183199999, "quote_volume": 67675.7886, "trades": 338, "taker_buy_base": 18227.1, "taker_buy_quote": 40120.7776 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.186, "high": 2.227, "low": 2.186, "close": 2.225, "volume": 7968.9, "close_time": 1768186799999, "quote_volume": 17559.9185, "trades": 131, "taker_buy_base": 4564.0, "taker_buy_quote": 10046.5948 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.221, "high": 2.222, "low": 2.177, "close": 2.179, "volume": 6487.9, "close_time": 1768190399999, "quote_volume": 14301.8497, "trades": 116, "taker_buy_base": 3418.4, "taker_buy_quote": 7526.7977 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.181, "high": 2.208, "low": 2.176, "close": 2.198, "volume": 4151.6, "close_time": 1768193999999, "quote_volume": 9097.6484, "trades": 95, "taker_buy_base": 2176.1, "taker_buy_quote": 4768.2767 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.199, "high": 2.229, "low": 2.184, "close": 2.219, "volume": 17706.0, "close_time": 1768197599999, "quote_volume": 39054.7597, "trades": 246, "taker_buy_base": 11765.5, "taker_buy_quote": 25974.1634 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.215, "high": 2.239, "low": 2.193, "close": 2.199, "volume": 31853.8, "close_time": 1768201199999, "quote_volume": 70779.5831, "trades": 452, "taker_buy_base": 14616.5, "taker_buy_quote": 32465.1156 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.2, "high": 2.213, "low": 2.162, "close": 2.168, "volume": 49652.3, "close_time": 1768204799999, "quote_volume": 107920.3339, "trades": 391, "taker_buy_base": 16316.1, "taker_buy_quote": 35544.0448 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.168, "high": 2.178, "low": 2.12, "close": 2.156, "volume": 26296.3, "close_time": 1768208399999, "quote_volume": 56531.8284, "trades": 364, "taker_buy_base": 17614.0, "taker_buy_quote": 37854.6646 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.157, "high": 2.162, "low": 2.132, "close": 2.133, "volume": 8604.4, "close_time": 1768211999999, "quote_volume": 18466.3331, "trades": 128, "taker_buy_base": 4424.5, "taker_buy_quote": 9503.9817 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.133, "high": 2.14, "low": 2.117, "close": 2.122, "volume": 19022.8, "close_time": 1768215599999, "quote_volume": 40563.2298, "trades": 218, "taker_buy_base": 9342.2, "taker_buy_quote": 19931.1502 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.124, "high": 2.148, "low": 2.122, "close": 2.147, "volume": 9357.1, "close_time": 1768219199999, "quote_volume": 20040.0307, "trades": 126, "taker_buy_base": 6843.1, "taker_buy_quote": 14660.8961 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.142, "high": 2.15, "low": 2.133, "close": 2.135, "volume": 4834.4, "close_time": 1768222799999, "quote_volume": 10354.0105, "trades": 99, "taker_buy_base": 4023.7, "taker_buy_quote": 8616.5102 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.134, "high": 2.143, "low": 2.121, "close": 2.132, "volume": 11881.8, "close_time": 1768226399999, "quote_volume": 25307.0393, "trades": 229, "taker_buy_base": 5379.9, "taker_buy_quote": 11458.1451 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.127, "high": 2.157, "low": 2.097, "close": 2.153, "volume": 25243.4, "close_time": 1768229999999, "quote_volume": 53757.2597, "trades": 698, "taker_buy_base": 10680.8, "taker_buy_quote": 22763.3756 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.15, "high": 2.171, "low": 2.138, "close": 2.158, "volume": 20910.2, "close_time": 1768233599999, "quote_volume": 45151.3996, "trades": 486, "taker_buy_base": 10404.3, "taker_buy_quote": 22461.1455 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.158, "high": 2.182, "low": 2.147, "close": 2.158, "volume": 20350.0, "close_time": 1768237199999, "quote_volume": 43977.4396, "trades": 334, "taker_buy_base": 8238.5, "taker_buy_quote": 17861.2421 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.157, "high": 2.169, "low": 2.122, "close": 2.141, "volume": 16286.8, "close_time": 1768240799999, "quote_volume": 34890.5346, "trades": 427, "taker_buy_base": 7505.3, "taker_buy_quote": 16081.6836 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.142, "high": 2.159, "low": 2.132, "close": 2.141, "volume": 12495.2, "close_time": 1768244399999, "quote_volume": 26787.9489, "trades": 265, "taker_buy_base": 6075.8, "taker_buy_quote": 13012.5297 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.143, "high": 2.154, "low": 2.135, "close": 2.145, "volume": 22848.9, "close_time": 1768247999999, "quote_volume": 49018.3012, "trades": 252, "taker_buy_base": 6068.7, "taker_buy_quote": 13014.163 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.148, "high": 2.161, "low": 2.123, "close": 2.127, "volume": 10644.9, "close_time": 1768251599999, "quote_volume": 22732.7506, "trades": 184, "taker_buy_base": 6153.4, "taker_buy_quote": 13141.9978 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.126, "high": 2.127, "low": 2.096, "close": 2.103, "volume": 18164.5, "close_time": 1768255199999, "quote_volume": 38310.7252, "trades": 277, "taker_buy_base": 9984.0, "taker_buy_quote": 21068.361 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.104, "high": 2.124, "low": 2.102, "close": 2.114, "volume": 17389.0, "close_time": 1768258799999, "quote_volume": 36727.5926, "trades": 172, "taker_buy_base": 10956.3, "taker_buy_quote": 23151.2313 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.113, "high": 2.118, "low": 2.104, "close": 2.112, "volume": 7833.5, "close_time": 1768262399999, "quote_volume": 16552.6302, "trades": 89, "taker_buy_base": 5002.2, "taker_buy_quote": 10569.472 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.112, "high": 2.136, "low": 2.112, "close": 2.119, "volume": 17347.5, "close_time": 1768265999999, "quote_volume": 36864.4876, "trades": 185, "taker_buy_base": 9700.4, "taker_buy_quote": 20621.5503 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.119, "high": 2.125, "low": 2.112, "close": 2.116, "volume": 5352.4, "close_time": 1768269599999, "quote_volume": 11348.0158, "trades": 173, "taker_buy_base": 4323.9, "taker_buy_quote": 9167.7884 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.117, "high": 2.133, "low": 2.112, "close": 2.112, "volume": 7507.0, "close_time": 1768273199999, "quote_volume": 15924.7227, "trades": 177, "taker_buy_base": 4789.6, "taker_buy_quote": 10161.9233 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.113, "high": 2.13, "low": 2.11, "close": 2.127, "volume": 14843.7, "close_time": 1768276799999, "quote_volume": 31390.1909, "trades": 196, "taker_buy_base": 12860.2, "taker_buy_quote": 27184.6038 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.128, "high": 2.158, "low": 2.128, "close": 2.152, "volume": 24177.4, "close_time": 1768280399999, "quote_volume": 51866.1206, "trades": 353, "taker_buy_base": 10481.5, "taker_buy_quote": 22480.366 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.153, "high": 2.179, "low": 2.153, "close": 2.164, "volume": 6296.8, "close_time": 1768283999999, "quote_volume": 13634.4344, "trades": 156, "taker_buy_base": 3282.2, "taker_buy_quote": 7109.9138 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.165, "high": 2.18, "low": 2.16, "close": 2.176, "volume": 10115.1, "close_time": 1768287599999, "quote_volume": 21962.5161, "trades": 169, "taker_buy_base": 6408.2, "taker_buy_quote": 13910.2589 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.174, "high": 2.174, "low": 2.155, "close": 2.156, "volume": 4783.7, "close_time": 1768291199999, "quote_volume": 10334.3878, "trades": 93, "taker_buy_base": 612.7, "taker_buy_quote": 1321.6524 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.158, "high": 2.173, "low": 2.154, "close": 2.17, "volume": 6241.8, "close_time": 1768294799999, "quote_volume": 13503.7056, "trades": 103, "taker_buy_base": 5054.4, "taker_buy_quote": 10935.6185 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.168, "high": 2.183, "low": 2.166, "close": 2.172, "volume": 6506.2, "close_time": 1768298399999, "quote_volume": 14144.2064, "trades": 240, "taker_buy_base": 3004.8, "taker_buy_quote": 6531.7446 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.171, "high": 2.174, "low": 2.158, "close": 2.171, "volume": 4117.1, "close_time": 1768301999999, "quote_volume": 8922.4872, "trades": 145, "taker_buy_base": 1949.1, "taker_buy_quote": 4224.7145 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.172, "high": 2.185, "low": 2.165, "close": 2.184, "volume": 7837.1, "close_time": 1768305599999, "quote_volume": 17048.5252, "trades": 206, "taker_buy_base": 4836.6, "taker_buy_quote": 10524.4249 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.185, "high": 2.199, "low": 2.18, "close": 2.194, "volume": 12616.1, "close_time": 1768309199999, "quote_volume": 27630.4989, "trades": 244, "taker_buy_base": 5709.8, "taker_buy_quote": 12508.0103 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.193, "high": 2.213, "low": 2.183, "close": 2.195, "volume": 35706.1, "close_time": 1768312799999, "quote_volume": 78407.2265, "trades": 599, "taker_buy_base": 18914.6, "taker_buy_quote": 41602.7685 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.196, "high": 2.217, "low": 2.183, "close": 2.19, "volume": 20018.2, "close_time": 1768316399999, "quote_volume": 44028.2513, "trades": 511, "taker_buy_base": 9314.5, "taker_buy_quote": 20488.1269 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.188, "high": 2.214, "low": 2.171, "close": 2.214, "volume": 18399.2, "close_time": 1768319999999, "quote_volume": 40387.5485, "trades": 256, "taker_buy_base": 5965.0, "taker_buy_quote": 13092.8483 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.216, "high": 2.232, "low": 2.199, "close": 2.222, "volume": 29865.0, "close_time": 1768323599999, "quote_volume": 66147.1897, "trades": 439, "taker_buy_base": 13673.6, "taker_buy_quote": 30337.6586 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.222, "high": 2.222, "low": 2.197, "close": 2.203, "volume": 24431.7, "close_time": 1768327199999, "quote_volume": 53874.3413, "trades": 236, "taker_buy_base": 15675.7, "taker_buy_quote": 34565.8958 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.201, "high": 2.216, "low": 2.201, "close": 2.205, "volume": 6500.7, "close_time": 1768330799999, "quote_volume": 14345.1502, "trades": 138, "taker_buy_base": 4309.0, "taker_buy_quote": 9510.7672 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.205, "high": 2.217, "low": 2.191, "close": 2.213, "volume": 9661.3, "close_time": 1768334399999, "quote_volume": 21300.1666, "trades": 186, "taker_buy_base": 5214.1, "taker_buy_quote": 11492.1196 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.213, "high": 2.223, "low": 2.197, "close": 2.208, "volume": 21783.9, "close_time": 1768337999999, "quote_volume": 48247.9878, "trades": 349, "taker_buy_base": 9153.1, "taker_buy_quote": 20267.047 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.208, "high": 2.219, "low": 2.207, "close": 2.211, "volume": 8122.2, "close_time": 1768341599999, "quote_volume": 17964.7716, "trades": 178, "taker_buy_base": 3395.5, "taker_buy_quote": 7511.5973 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.214, "high": 2.298, "low": 2.214, "close": 2.273, "volume": 53585.7, "close_time": 1768345199999, "quote_volume": 121780.4299, "trades": 901, "taker_buy_base": 32031.8, "taker_buy_quote": 72881.094 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.278, "high": 2.281, "low": 2.237, "close": 2.258, "volume": 23330.3, "close_time": 1768348799999, "quote_volume": 52690.2855, "trades": 440, "taker_buy_base": 11661.2, "taker_buy_quote": 26363.5643 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.255, "high": 2.269, "low": 2.238, "close": 2.267, "volume": 8800.6, "close_time": 1768352399999, "quote_volume": 19862.616, "trades": 279, "taker_buy_base": 5328.1, "taker_buy_quote": 12035.2009 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.267, "high": 2.275, "low": 2.252, "close": 2.257, "volume": 21120.3, "close_time": 1768355999999, "quote_volume": 47850.5037, "trades": 395, "taker_buy_base": 13622.3, "taker_buy_quote": 30886.6945 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.257, "high": 2.273, "low": 2.252, "close": 2.258, "volume": 8905.0, "close_time": 1768359599999, "quote_volume": 20144.3004, "trades": 261, "taker_buy_base": 3702.2, "taker_buy_quote": 8377.287 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.259, "high": 2.279, "low": 2.255, "close": 2.279, "volume": 3839.0, "close_time": 1768363199999, "quote_volume": 8696.5694, "trades": 139, "taker_buy_base": 1723.6, "taker_buy_quote": 3908.4449 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.279, "high": 2.279, "low": 2.252, "close": 2.259, "volume": 28945.2, "close_time": 1768366799999, "quote_volume": 65381.7665, "trades": 427, "taker_buy_base": 15620.9, "taker_buy_quote": 35302.0242 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.255, "high": 2.264, "low": 2.247, "close": 2.258, "volume": 11536.6, "close_time": 1768370399999, "quote_volume": 25963.988, "trades": 185, "taker_buy_base": 5378.0, "taker_buy_quote": 12110.9782 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.256, "high": 2.274, "low": 2.24, "close": 2.269, "volume": 4552.4, "close_time": 1768373999999, "quote_volume": 10244.261, "trades": 140, "taker_buy_base": 2344.3, "taker_buy_quote": 5276.5395 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.267, "high": 2.271, "low": 2.24, "close": 2.254, "volume": 23558.9, "close_time": 1768377599999, "quote_volume": 53030.233, "trades": 278, "taker_buy_base": 2394.3, "taker_buy_quote": 5414.809 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.254, "high": 2.296, "low": 2.253, "close": 2.269, "volume": 23909.3, "close_time": 1768381199999, "quote_volume": 54532.691, "trades": 443, "taker_buy_base": 11625.4, "taker_buy_quote": 26467.9005 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.269, "high": 2.281, "low": 2.268, "close": 2.278, "volume": 13381.0, "close_time": 1768384799999, "quote_volume": 30448.6268, "trades": 222, "taker_buy_base": 8346.4, "taker_buy_quote": 18992.1385 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.278, "high": 2.281, "low": 2.249, "close": 2.253, "volume": 8452.4, "close_time": 1768388399999, "quote_volume": 19148.194, "trades": 237, "taker_buy_base": 4587.1, "taker_buy_quote": 10399.9897 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.25, "high": 2.251, "low": 2.234, "close": 2.24, "volume": 11556.4, "close_time": 1768391999999, "quote_volume": 25927.2242, "trades": 257, "taker_buy_base": 5579.0, "taker_buy_quote": 12513.2651 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.241, "high": 2.252, "low": 2.237, "close": 2.24, "volume": 15817.2, "close_time": 1768395599999, "quote_volume": 35453.1209, "trades": 220, "taker_buy_base": 3226.2, "taker_buy_quote": 7235.9981 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.239, "high": 2.242, "low": 2.226, "close": 2.231, "volume": 9146.4, "close_time": 1768399199999, "quote_volume": 20416.3618, "trades": 224, "taker_buy_base": 5736.4, "taker_buy_quote": 12805.8328 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.232, "high": 2.285, "low": 2.232, "close": 2.275, "volume": 36133.5, "close_time": 1768402799999, "quote_volume": 81422.4408, "trades": 498, "taker_buy_base": 19391.2, "taker_buy_quote": 43648.1534 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.273, "high": 2.3, "low": 2.259, "close": 2.284, "volume": 27211.5, "close_time": 1768406399999, "quote_volume": 62095.9743, "trades": 552, "taker_buy_base": 11027.6, "taker_buy_quote": 25154.1743 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.288, "high": 2.352, "low": 2.285, "close": 2.302, "volume": 47726.4, "close_time": 1768409999999, "quote_volume": 110539.5493, "trades": 725, "taker_buy_base": 30721.5, "taker_buy_quote": 71315.5037 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.302, "high": 2.324, "low": 2.27, "close": 2.294, "volume": 46908.6, "close_time": 1768413599999, "quote_volume": 107308.65, "trades": 576, "taker_buy_base": 17053.5, "taker_buy_quote": 39134.8374 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.295, "high": 2.296, "low": 2.244, "close": 2.266, "volume": 13951.8, "close_time": 1768417199999, "quote_volume": 31648.3194, "trades": 301, "taker_buy_base": 8265.2, "taker_buy_quote": 18739.9453 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.265, "high": 2.311, "low": 2.261, "close": 2.286, "volume": 25866.5, "close_time": 1768420799999, "quote_volume": 58968.5461, "trades": 432, "taker_buy_base": 16736.9, "taker_buy_quote": 38154.3265 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.284, "high": 2.313, "low": 2.281, "close": 2.284, "volume": 17762.5, "close_time": 1768424399999, "quote_volume": 40773.7953, "trades": 234, "taker_buy_base": 9225.7, "taker_buy_quote": 21221.9698 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.284, "high": 2.292, "low": 2.255, "close": 2.266, "volume": 15727.6, "close_time": 1768427999999, "quote_volume": 35723.2102, "trades": 412, "taker_buy_base": 8163.9, "taker_buy_quote": 18551.7897 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.263, "high": 2.264, "low": 2.24, "close": 2.246, "volume": 15470.1, "close_time": 1768431599999, "quote_volume": 34799.8053, "trades": 81, "taker_buy_base": 11617.1, "taker_buy_quote": 26139.24 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.248, "high": 2.262, "low": 2.244, "close": 2.245, "volume": 3930.2, "close_time": 1768435199999, "quote_volume": 8846.2049, "trades": 82, "taker_buy_base": 2155.4, "taker_buy_quote": 4852.672 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.247, "high": 2.25, "low": 2.225, "close": 2.231, "volume": 6837.7, "close_time": 1768438799999, "quote_volume": 15290.1521, "trades": 262, "taker_buy_base": 3711.7, "taker_buy_quote": 8302.2814 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.235, "high": 2.247, "low": 2.214, "close": 2.231, "volume": 21879.0, "close_time": 1768442399999, "quote_volume": 48722.5326, "trades": 479, "taker_buy_base": 13084.7, "taker_buy_quote": 29162.6139 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.233, "high": 2.239, "low": 2.206, "close": 2.213, "volume": 8390.3, "close_time": 1768445999999, "quote_volume": 18663.8536, "trades": 372, "taker_buy_base": 3498.7, "taker_buy_quote": 7770.7814 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.212, "high": 2.221, "low": 2.166, "close": 2.175, "volume": 34297.6, "close_time": 1768449599999, "quote_volume": 75036.665, "trades": 470, "taker_buy_base": 9921.0, "taker_buy_quote": 21802.1124 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.173, "high": 2.194, "low": 2.172, "close": 2.189, "volume": 15037.8, "close_time": 1768453199999, "quote_volume": 32881.4807, "trades": 282, "taker_buy_base": 11514.9, "taker_buy_quote": 25172.2898 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.19, "high": 2.202, "low": 2.189, "close": 2.199, "volume": 11557.3, "close_time": 1768456799999, "quote_volume": 25370.9101, "trades": 172, "taker_buy_base": 3384.8, "taker_buy_quote": 7428.0328 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.201, "high": 2.204, "low": 2.187, "close": 2.193, "volume": 6978.9, "close_time": 1768460399999, "quote_volume": 15331.8565, "trades": 160, "taker_buy_base": 3494.3, "taker_buy_quote": 7674.3027 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.192, "high": 2.221, "low": 2.19, "close": 2.211, "volume": 7557.2, "close_time": 1768463999999, "quote_volume": 16689.0301, "trades": 172, "taker_buy_base": 4912.0, "taker_buy_quote": 10840.3493 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.212, "high": 2.215, "low": 2.195, "close": 2.208, "volume": 9163.9, "close_time": 1768467599999, "quote_volume": 20188.8966, "trades": 265, "taker_buy_base": 3441.0, "taker_buy_quote": 7584.6414 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.206, "high": 2.239, "low": 2.2, "close": 2.225, "volume": 9191.7, "close_time": 1768471199999, "quote_volume": 20418.2699, "trades": 362, "taker_buy_base": 4001.0, "taker_buy_quote": 8879.6844 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.225, "high": 2.227, "low": 2.214, "close": 2.214, "volume": 2414.9, "close_time": 1768474799999, "quote_volume": 5355.6578, "trades": 102, "taker_buy_base": 1346.8, "taker_buy_quote": 2986.8681 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.213, "high": 2.217, "low": 2.193, "close": 2.193, "volume": 18333.9, "close_time": 1768478399999, "quote_volume": 40321.2073, "trades": 186, "taker_buy_base": 3612.1, "taker_buy_quote": 7954.4715 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.192, "high": 2.199, "low": 2.158, "close": 2.19, "volume": 26513.6, "close_time": 1768481999999, "quote_volume": 57790.8666, "trades": 392, "taker_buy_base": 13755.7, "taker_buy_quote": 29976.3069 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.191, "high": 2.2, "low": 2.179, "close": 2.184, "volume": 11119.1, "close_time": 1768485599999, "quote_volume": 24335.5973, "trades": 208, "taker_buy_base": 7358.7, "taker_buy_quote": 16103.1203 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.181, "high": 2.189, "low": 2.141, "close": 2.153, "volume": 19992.7, "close_time": 1768489199999, "quote_volume": 43335.2413, "trades": 311, "taker_buy_base": 9856.5, "taker_buy_quote": 21374.9295 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.154, "high": 2.164, "low": 2.098, "close": 2.134, "volume": 32705.7, "close_time": 1768492799999, "quote_volume": 69776.7533, "trades": 397, "taker_buy_base": 15719.5, "taker_buy_quote": 33692.0512 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.134, "high": 2.149, "low": 2.123, "close": 2.144, "volume": 16591.3, "close_time": 1768496399999, "quote_volume": 35446.7598, "trades": 251, "taker_buy_base": 8051.9, "taker_buy_quote": 17220.4548 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.141, "high": 2.152, "low": 2.116, "close": 2.117, "volume": 22921.2, "close_time": 1768499999999, "quote_volume": 48931.7776, "trades": 250, "taker_buy_base": 8241.2, "taker_buy_quote": 17621.2624 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.119, "high": 2.125, "low": 2.094, "close": 2.099, "volume": 20216.0, "close_time": 1768503599999, "quote_volume": 42654.1222, "trades": 251, "taker_buy_base": 10257.0, "taker_buy_quote": 21663.9251 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.102, "high": 2.109, "low": 2.083, "close": 2.106, "volume": 26496.1, "close_time": 1768507199999, "quote_volume": 55519.6839, "trades": 235, "taker_buy_base": 9885.2, "taker_buy_quote": 20758.4609 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.102, "high": 2.113, "low": 2.082, "close": 2.089, "volume": 24734.2, "close_time": 1768510799999, "quote_volume": 51804.1489, "trades": 236, "taker_buy_base": 10624.3, "taker_buy_quote": 22260.086 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.089, "high": 2.102, "low": 2.086, "close": 2.1, "volume": 8553.7, "close_time": 1768514399999, "quote_volume": 17933.4702, "trades": 99, "taker_buy_base": 3969.5, "taker_buy_quote": 8321.2229 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.1, "high": 2.117, "low": 2.1, "close": 2.109, "volume": 5614.8, "close_time": 1768517999999, "quote_volume": 11840.9455, "trades": 69, "taker_buy_base": 1787.3, "taker_buy_quote": 3772.6337 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.109, "high": 2.121, "low": 2.106, "close": 2.119, "volume": 5585.8, "close_time": 1768521599999, "quote_volume": 11800.5379, "trades": 111, "taker_buy_base": 1127.4, "taker_buy_quote": 2386.8235 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.116, "high": 2.123, "low": 2.108, "close": 2.108, "volume": 4953.8, "close_time": 1768525199999, "quote_volume": 10492.8359, "trades": 113, "taker_buy_base": 2725.1, "taker_buy_quote": 5773.5474 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.108, "high": 2.123, "low": 2.104, "close": 2.119, "volume": 5245.5, "close_time": 1768528799999, "quote_volume": 11086.8956, "trades": 112, "taker_buy_base": 3786.5, "taker_buy_quote": 8004.7157 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.116, "high": 2.128, "low": 2.105, "close": 2.125, "volume": 7672.1, "close_time": 1768532399999, "quote_volume": 16224.2622, "trades": 120, "taker_buy_base": 3824.9, "taker_buy_quote": 8088.7704 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.129, "high": 2.14, "low": 2.12, "close": 2.123, "volume": 3136.9, "close_time": 1768535999999, "quote_volume": 6682.3514, "trades": 81, "taker_buy_base": 2037.6, "taker_buy_quote": 4345.2233 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.126, "high": 2.131, "low": 2.104, "close": 2.113, "volume": 6339.4, "close_time": 1768539599999, "quote_volume": 13402.1821, "trades": 98, "taker_buy_base": 1555.3, "taker_buy_quote": 3283.5799 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.113, "high": 2.145, "low": 2.112, "close": 2.141, "volume": 5727.2, "close_time": 1768543199999, "quote_volume": 12187.1259, "trades": 93, "taker_buy_base": 3486.2, "taker_buy_quote": 7409.9214 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.139, "high": 2.145, "low": 2.133, "close": 2.145, "volume": 7826.5, "close_time": 1768546799999, "quote_volume": 16745.7763, "trades": 108, "taker_buy_base": 2368.0, "taker_buy_quote": 5070.3095 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.145, "high": 2.149, "low": 2.132, "close": 2.14, "volume": 3916.5, "close_time": 1768550399999, "quote_volume": 8370.5296, "trades": 131, "taker_buy_base": 1756.4, "taker_buy_quote": 3754.4781 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.143, "high": 2.153, "low": 2.14, "close": 2.147, "volume": 25989.4, "close_time": 1768553999999, "quote_volume": 55768.117, "trades": 347, "taker_buy_base": 12918.7, "taker_buy_quote": 27728.5578 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.148, "high": 2.149, "low": 2.138, "close": 2.143, "volume": 6991.6, "close_time": 1768557599999, "quote_volume": 14988.4182, "trades": 182, "taker_buy_base": 4386.2, "taker_buy_quote": 9402.3269 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.141, "high": 2.141, "low": 2.129, "close": 2.133, "volume": 6335.1, "close_time": 1768561199999, "quote_volume": 13518.574, "trades": 170, "taker_buy_base": 4765.1, "taker_buy_quote": 10169.7854 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.132, "high": 2.136, "low": 2.124, "close": 2.129, "volume": 14025.8, "close_time": 1768564799999, "quote_volume": 29842.7265, "trades": 199, "taker_buy_base": 1891.3, "taker_buy_quote": 4024.9435 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.128, "high": 2.131, "low": 2.121, "close": 2.129, "volume": 8465.0, "close_time": 1768568399999, "quote_volume": 18000.6048, "trades": 220, "taker_buy_base": 5893.7, "taker_buy_quote": 12537.6097 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.129, "high": 2.131, "low": 2.11, "close": 2.116, "volume": 6472.9, "close_time": 1768571999999, "quote_volume": 13739.4822, "trades": 179, "taker_buy_base": 5037.8, "taker_buy_quote": 10698.2527 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.117, "high": 2.137, "low": 2.116, "close": 2.122, "volume": 7830.8, "close_time": 1768575599999, "quote_volume": 16651.9192, "trades": 276, "taker_buy_base": 5673.2, "taker_buy_quote": 12061.3762 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.12, "high": 2.133, "low": 2.061, "close": 2.076, "volume": 52642.5, "close_time": 1768579199999, "quote_volume": 109769.8935, "trades": 736, "taker_buy_base": 8063.3, "taker_buy_quote": 16906.1999 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.075, "high": 2.105, "low": 2.072, "close": 2.095, "volume": 13526.7, "close_time": 1768582799999, "quote_volume": 28314.9474, "trades": 326, "taker_buy_base": 7101.3, "taker_buy_quote": 14865.1242 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.095, "high": 2.112, "low": 2.085, "close": 2.112, "volume": 8249.3, "close_time": 1768586399999, "quote_volume": 17263.2154, "trades": 162, "taker_buy_base": 3610.6, "taker_buy_quote": 7560.1621 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.113, "high": 2.113, "low": 2.097, "close": 2.098, "volume": 3465.8, "close_time": 1768589999999, "quote_volume": 7294.1332, "trades": 112, "taker_buy_base": 618.9, "taker_buy_quote": 1303.0126 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.096, "high": 2.104, "low": 2.084, "close": 2.095, "volume": 4252.6, "close_time": 1768593599999, "quote_volume": 8916.614, "trades": 127, "taker_buy_base": 3104.0, "taker_buy_quote": 6511.729 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.094, "high": 2.139, "low": 2.087, "close": 2.138, "volume": 14897.9, "close_time": 1768597199999, "quote_volume": 31390.9894, "trades": 270, "taker_buy_base": 9288.9, "taker_buy_quote": 19559.1187 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.138, "high": 2.143, "low": 2.128, "close": 2.128, "volume": 7978.6, "close_time": 1768600799999, "quote_volume": 17046.0098, "trades": 131, "taker_buy_base": 1257.6, "taker_buy_quote": 2686.3433 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.127, "high": 2.133, "low": 2.119, "close": 2.128, "volume": 10579.8, "close_time": 1768604399999, "quote_volume": 22472.3929, "trades": 146, "taker_buy_base": 5472.5, "taker_buy_quote": 11610.6936 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.125, "high": 2.13, "low": 2.123, "close": 2.124, "volume": 1258.2, "close_time": 1768607999999, "quote_volume": 2675.0036, "trades": 48, "taker_buy_base": 528.5, "taker_buy_quote": 1124.1653 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.134, "low": 2.117, "close": 2.128, "volume": 6670.4, "close_time": 1768611599999, "quote_volume": 14187.6368, "trades": 202, "taker_buy_base": 3945.0, "taker_buy_quote": 8393.0529 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.128, "high": 2.135, "low": 2.128, "close": 2.133, "volume": 1612.9, "close_time": 1768615199999, "quote_volume": 3438.2985, "trades": 58, "taker_buy_base": 535.2, "taker_buy_quote": 1140.883 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.132, "high": 2.132, "low": 2.115, "close": 2.124, "volume": 5408.3, "close_time": 1768618799999, "quote_volume": 11491.8135, "trades": 108, "taker_buy_base": 2954.0, "taker_buy_quote": 6274.7184 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.124, "high": 2.127, "low": 2.118, "close": 2.127, "volume": 1590.2, "close_time": 1768622399999, "quote_volume": 3374.86, "trades": 54, "taker_buy_base": 797.6, "taker_buy_quote": 1692.6058 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.124, "high": 2.126, "low": 2.118, "close": 2.126, "volume": 857.6, "close_time": 1768625999999, "quote_volume": 1819.8079, "trades": 30, "taker_buy_base": 86.1, "taker_buy_quote": 182.6586 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.125, "high": 2.126, "low": 2.118, "close": 2.118, "volume": 1645.9, "close_time": 1768629599999, "quote_volume": 3491.8495, "trades": 59, "taker_buy_base": 416.0, "taker_buy_quote": 882.4605 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.117, "high": 2.129, "low": 2.115, "close": 2.123, "volume": 839.9, "close_time": 1768633199999, "quote_volume": 1783.6836, "trades": 36, "taker_buy_base": 460.4, "taker_buy_quote": 977.7391 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.122, "high": 2.127, "low": 2.115, "close": 2.117, "volume": 2662.3, "close_time": 1768636799999, "quote_volume": 5643.371, "trades": 67, "taker_buy_base": 873.3, "taker_buy_quote": 1851.9881 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.116, "high": 2.125, "low": 2.112, "close": 2.123, "volume": 6341.1, "close_time": 1768640399999, "quote_volume": 13420.9635, "trades": 78, "taker_buy_base": 1829.0, "taker_buy_quote": 3873.2369 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.124, "high": 2.125, "low": 2.117, "close": 2.12, "volume": 3800.3, "close_time": 1768643999999, "quote_volume": 8063.1169, "trades": 74, "taker_buy_base": 2303.1, "taker_buy_quote": 4886.2563 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.118, "high": 2.125, "low": 2.115, "close": 2.115, "volume": 1740.6, "close_time": 1768647599999, "quote_volume": 3692.1684, "trades": 33, "taker_buy_base": 450.9, "taker_buy_quote": 957.3692 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.115, "high": 2.115, "low": 2.105, "close": 2.106, "volume": 3940.8, "close_time": 1768651199999, "quote_volume": 8320.965, "trades": 102, "taker_buy_base": 1741.4, "taker_buy_quote": 3675.8897 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.106, "high": 2.118, "low": 2.105, "close": 2.109, "volume": 2036.4, "close_time": 1768654799999, "quote_volume": 4300.2689, "trades": 58, "taker_buy_base": 777.5, "taker_buy_quote": 1641.9657 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.112, "high": 2.114, "low": 2.095, "close": 2.103, "volume": 9967.6, "close_time": 1768658399999, "quote_volume": 20989.9679, "trades": 155, "taker_buy_base": 2808.3, "taker_buy_quote": 5917.6968 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.105, "high": 2.122, "low": 2.101, "close": 2.121, "volume": 3604.2, "close_time": 1768661999999, "quote_volume": 7614.4634, "trades": 95, "taker_buy_base": 2084.1, "taker_buy_quote": 4404.3977 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.12, "high": 2.135, "low": 2.117, "close": 2.134, "volume": 7679.4, "close_time": 1768665599999, "quote_volume": 16322.9204, "trades": 99, "taker_buy_base": 4089.7, "taker_buy_quote": 8690.9123 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.136, "high": 2.136, "low": 2.108, "close": 2.116, "volume": 5914.8, "close_time": 1768669199999, "quote_volume": 12563.324, "trades": 157, "taker_buy_base": 3171.7, "taker_buy_quote": 6723.4802 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.117, "high": 2.125, "low": 2.113, "close": 2.117, "volume": 2666.1, "close_time": 1768672799999, "quote_volume": 5651.8045, "trades": 59, "taker_buy_base": 713.8, "taker_buy_quote": 1512.7679 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.119, "high": 2.121, "low": 2.113, "close": 2.121, "volume": 3293.6, "close_time": 1768676399999, "quote_volume": 6973.9177, "trades": 54, "taker_buy_base": 1360.2, "taker_buy_quote": 2883.3059 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.121, "high": 2.129, "low": 2.118, "close": 2.119, "volume": 1851.0, "close_time": 1768679999999, "quote_volume": 3932.1309, "trades": 42, "taker_buy_base": 911.3, "taker_buy_quote": 1935.1449 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.123, "high": 2.128, "low": 2.118, "close": 2.124, "volume": 1777.8, "close_time": 1768683599999, "quote_volume": 3774.0536, "trades": 44, "taker_buy_base": 1367.7, "taker_buy_quote": 2904.0263 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.123, "high": 2.123, "low": 2.116, "close": 2.117, "volume": 5612.6, "close_time": 1768687199999, "quote_volume": 11895.8607, "trades": 53, "taker_buy_base": 4403.2, "taker_buy_quote": 9334.3931 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.116, "high": 2.117, "low": 2.096, "close": 2.106, "volume": 6353.1, "close_time": 1768690799999, "quote_volume": 13374.0152, "trades": 78, "taker_buy_base": 3791.4, "taker_buy_quote": 7978.7147 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.106, "high": 2.112, "low": 2.101, "close": 2.103, "volume": 3336.4, "close_time": 1768694399999, "quote_volume": 7021.871, "trades": 60, "taker_buy_base": 585.5, "taker_buy_quote": 1234.5326 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.107, "high": 2.118, "low": 2.1, "close": 2.103, "volume": 4956.4, "close_time": 1768697999999, "quote_volume": 10453.3764, "trades": 87, "taker_buy_base": 2757.4, "taker_buy_quote": 5816.6758 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.104, "high": 2.108, "low": 2.083, "close": 2.086, "volume": 14330.3, "close_time": 1768701599999, "quote_volume": 29981.3238, "trades": 228, "taker_buy_base": 7051.5, "taker_buy_quote": 14756.2287 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.092, "high": 2.097, "low": 2.081, "close": 2.089, "volume": 7981.1, "close_time": 1768705199999, "quote_volume": 16644.2285, "trades": 140, "taker_buy_base": 2767.1, "taker_buy_quote": 5774.9715 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.093, "high": 2.099, "low": 2.091, "close": 2.095, "volume": 2452.3, "close_time": 1768708799999, "quote_volume": 5135.7043, "trades": 41, "taker_buy_base": 2165.1, "taker_buy_quote": 4534.01 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.094, "high": 2.095, "low": 2.086, "close": 2.088, "volume": 1597.4, "close_time": 1768712399999, "quote_volume": 3336.489, "trades": 35, "taker_buy_base": 888.3, "taker_buy_quote": 1855.2779 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.087, "high": 2.092, "low": 2.082, "close": 2.089, "volume": 2633.9, "close_time": 1768715999999, "quote_volume": 5497.5995, "trades": 58, "taker_buy_base": 970.2, "taker_buy_quote": 2025.6604 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.09, "high": 2.094, "low": 2.087, "close": 2.09, "volume": 941.2, "close_time": 1768719599999, "quote_volume": 1967.8194, "trades": 25, "taker_buy_base": 531.0, "taker_buy_quote": 1110.464 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.09, "high": 2.092, "low": 2.077, "close": 2.089, "volume": 2854.6, "close_time": 1768723199999, "quote_volume": 5946.3911, "trades": 58, "taker_buy_base": 1654.1, "taker_buy_quote": 3446.7964 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.086, "high": 2.094, "low": 2.082, "close": 2.09, "volume": 4868.4, "close_time": 1768726799999, "quote_volume": 10181.4756, "trades": 44, "taker_buy_base": 583.5, "taker_buy_quote": 1218.747 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.093, "high": 2.099, "low": 2.09, "close": 2.096, "volume": 2190.8, "close_time": 1768730399999, "quote_volume": 4591.4725, "trades": 51, "taker_buy_base": 1419.1, "taker_buy_quote": 2974.7815 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.096, "high": 2.103, "low": 2.088, "close": 2.102, "volume": 3860.6, "close_time": 1768733999999, "quote_volume": 8101.2533, "trades": 139, "taker_buy_base": 2290.3, "taker_buy_quote": 4807.2594 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.1, "high": 2.111, "low": 2.1, "close": 2.107, "volume": 2941.8, "close_time": 1768737599999, "quote_volume": 6193.4627, "trades": 70, "taker_buy_base": 1216.8, "taker_buy_quote": 2564.5744 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.109, "high": 2.131, "low": 2.103, "close": 2.12, "volume": 8021.9, "close_time": 1768741199999, "quote_volume": 16989.1045, "trades": 127, "taker_buy_base": 5860.5, "taker_buy_quote": 12406.3313 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.121, "high": 2.125, "low": 2.112, "close": 2.116, "volume": 11464.2, "close_time": 1768744799999, "quote_volume": 24289.1299, "trades": 144, "taker_buy_base": 5204.6, "taker_buy_quote": 11031.714 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.117, "high": 2.127, "low": 2.104, "close": 2.104, "volume": 3840.8, "close_time": 1768748399999, "quote_volume": 8127.1373, "trades": 90, "taker_buy_base": 1153.6, "taker_buy_quote": 2444.8746 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.103, "high": 2.114, "low": 2.103, "close": 2.109, "volume": 2608.3, "close_time": 1768751999999, "quote_volume": 5499.3272, "trades": 54, "taker_buy_base": 937.2, "taker_buy_quote": 1976.4537 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.109, "high": 2.113, "low": 2.097, "close": 2.1, "volume": 15509.2, "close_time": 1768755599999, "quote_volume": 32637.8729, "trades": 220, "taker_buy_base": 6134.7, "taker_buy_quote": 12902.2227 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.099, "high": 2.102, "low": 2.086, "close": 2.093, "volume": 12244.6, "close_time": 1768759199999, "quote_volume": 25612.5693, "trades": 195, "taker_buy_base": 6904.1, "taker_buy_quote": 14434.343 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.093, "high": 2.121, "low": 2.09, "close": 2.111, "volume": 12625.1, "close_time": 1768762799999, "quote_volume": 26626.6281, "trades": 172, "taker_buy_base": 5721.2, "taker_buy_quote": 12080.2774 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.111, "high": 2.116, "low": 2.092, "close": 2.092, "volume": 4676.0, "close_time": 1768766399999, "quote_volume": 9860.2118, "trades": 55, "taker_buy_base": 3194.1, "taker_buy_quote": 6734.9353 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.093, "high": 2.104, "low": 2.088, "close": 2.092, "volume": 2773.5, "close_time": 1768769999999, "quote_volume": 5809.4226, "trades": 57, "taker_buy_base": 1173.3, "taker_buy_quote": 2457.2966 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.094, "high": 2.095, "low": 2.083, "close": 2.085, "volume": 7703.7, "close_time": 1768773599999, "quote_volume": 16097.7363, "trades": 93, "taker_buy_base": 2400.0, "taker_buy_quote": 5018.7677 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.088, "high": 2.098, "low": 2.082, "close": 2.095, "volume": 10122.9, "close_time": 1768777199999, "quote_volume": 21145.2297, "trades": 88, "taker_buy_base": 8566.1, "taker_buy_quote": 17892.381 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.095, "high": 2.095, "low": 1.973, "close": 1.976, "volume": 53081.9, "close_time": 1768780799999, "quote_volume": 107122.3441, "trades": 762, "taker_buy_base": 21625.7, "taker_buy_quote": 43677.4724 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.976, "high": 1.976, "low": 1.781, "close": 1.888, "volume": 142981.7, "close_time": 1768784399999, "quote_volume": 269124.4972, "trades": 2575, "taker_buy_base": 72973.9, "taker_buy_quote": 137171.7601 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.883, "high": 1.905, "low": 1.878, "close": 1.891, "volume": 13928.2, "close_time": 1768787999999, "quote_volume": 26380.6108, "trades": 316, "taker_buy_base": 7872.9, "taker_buy_quote": 14923.7369 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.891, "high": 1.909, "low": 1.889, "close": 1.893, "volume": 5975.7, "close_time": 1768791599999, "quote_volume": 11351.8338, "trades": 132, "taker_buy_base": 2808.7, "taker_buy_quote": 5337.2228 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.893, "high": 1.905, "low": 1.875, "close": 1.883, "volume": 39855.0, "close_time": 1768795199999, "quote_volume": 75100.8622, "trades": 456, "taker_buy_base": 13799.2, "taker_buy_quote": 25969.6001 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.882, "high": 1.894, "low": 1.877, "close": 1.877, "volume": 6265.1, "close_time": 1768798799999, "quote_volume": 11813.3656, "trades": 113, "taker_buy_base": 4687.3, "taker_buy_quote": 8839.4716 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.878, "high": 1.885, "low": 1.866, "close": 1.869, "volume": 19759.8, "close_time": 1768802399999, "quote_volume": 37059.7703, "trades": 252, "taker_buy_base": 8813.5, "taker_buy_quote": 16546.8161 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.869, "high": 1.876, "low": 1.863, "close": 1.865, "volume": 9016.8, "close_time": 1768805999999, "quote_volume": 16847.6895, "trades": 126, "taker_buy_base": 2949.1, "taker_buy_quote": 5515.9692 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.867, "high": 1.884, "low": 1.862, "close": 1.872, "volume": 16222.9, "close_time": 1768809599999, "quote_volume": 30404.9724, "trades": 203, "taker_buy_base": 7890.1, "taker_buy_quote": 14800.4638 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.87, "high": 1.892, "low": 1.86, "close": 1.892, "volume": 16120.7, "close_time": 1768813199999, "quote_volume": 30267.4984, "trades": 216, "taker_buy_base": 8323.6, "taker_buy_quote": 15650.5566 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.89, "high": 1.89, "low": 1.878, "close": 1.881, "volume": 6041.9, "close_time": 1768816799999, "quote_volume": 11376.706, "trades": 115, "taker_buy_base": 2537.2, "taker_buy_quote": 4781.4282 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.882, "high": 1.886, "low": 1.87, "close": 1.877, "volume": 9338.6, "close_time": 1768820399999, "quote_volume": 17541.6909, "trades": 164, "taker_buy_base": 5664.9, "taker_buy_quote": 10639.9566 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.879, "high": 1.896, "low": 1.879, "close": 1.891, "volume": 7620.6, "close_time": 1768823999999, "quote_volume": 14382.8435, "trades": 151, "taker_buy_base": 3091.7, "taker_buy_quote": 5833.974 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.891, "high": 1.894, "low": 1.878, "close": 1.888, "volume": 8796.6, "close_time": 1768827599999, "quote_volume": 16605.8795, "trades": 184, "taker_buy_base": 5155.0, "taker_buy_quote": 9732.0094 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.888, "high": 1.9, "low": 1.885, "close": 1.896, "volume": 7334.6, "close_time": 1768831199999, "quote_volume": 13871.5699, "trades": 172, "taker_buy_base": 3779.9, "taker_buy_quote": 7152.0846 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.896, "high": 1.916, "low": 1.887, "close": 1.907, "volume": 19049.3, "close_time": 1768834799999, "quote_volume": 36228.3299, "trades": 231, "taker_buy_base": 12744.9, "taker_buy_quote": 24254.9793 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.907, "high": 1.922, "low": 1.907, "close": 1.918, "volume": 13205.4, "close_time": 1768838399999, "quote_volume": 25306.0485, "trades": 183, "taker_buy_base": 8826.7, "taker_buy_quote": 16917.0513 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.917, "high": 1.949, "low": 1.915, "close": 1.947, "volume": 10601.1, "close_time": 1768841999999, "quote_volume": 20539.8729, "trades": 153, "taker_buy_base": 6123.8, "taker_buy_quote": 11870.8384 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.947, "high": 1.964, "low": 1.943, "close": 1.947, "volume": 12905.0, "close_time": 1768845599999, "quote_volume": 25189.1886, "trades": 175, "taker_buy_base": 4676.5, "taker_buy_quote": 9125.0411 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.945, "high": 1.974, "low": 1.943, "close": 1.968, "volume": 10306.6, "close_time": 1768849199999, "quote_volume": 20237.0046, "trades": 146, "taker_buy_base": 5099.3, "taker_buy_quote": 10014.7203 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.966, "high": 1.977, "low": 1.961, "close": 1.97, "volume": 3784.9, "close_time": 1768852799999, "quote_volume": 7450.1038, "trades": 54, "taker_buy_base": 1627.1, "taker_buy_quote": 3205.1926 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.97, "high": 1.982, "low": 1.965, "close": 1.968, "volume": 9005.7, "close_time": 1768856399999, "quote_volume": 17772.7176, "trades": 171, "taker_buy_base": 3749.4, "taker_buy_quote": 7404.7759 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.971, "high": 1.972, "low": 1.943, "close": 1.946, "volume": 11519.1, "close_time": 1768859999999, "quote_volume": 22531.0835, "trades": 160, "taker_buy_base": 2947.7, "taker_buy_quote": 5754.7229 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.95, "high": 1.955, "low": 1.925, "close": 1.929, "volume": 11052.1, "close_time": 1768863599999, "quote_volume": 21414.9236, "trades": 138, "taker_buy_base": 4766.6, "taker_buy_quote": 9241.1095 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.93, "high": 1.953, "low": 1.914, "close": 1.952, "volume": 14517.7, "close_time": 1768867199999, "quote_volume": 28012.3207, "trades": 197, "taker_buy_base": 5557.7, "taker_buy_quote": 10738.9565 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.952, "high": 1.956, "low": 1.944, "close": 1.955, "volume": 5404.5, "close_time": 1768870799999, "quote_volume": 10540.1996, "trades": 101, "taker_buy_base": 3275.2, "taker_buy_quote": 6388.196 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.954, "high": 1.991, "low": 1.947, "close": 1.986, "volume": 11649.2, "close_time": 1768874399999, "quote_volume": 23024.7668, "trades": 188, "taker_buy_base": 5462.9, "taker_buy_quote": 10799.4853 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.985, "high": 2.068, "low": 1.98, "close": 2.064, "volume": 46319.0, "close_time": 1768877999999, "quote_volume": 93419.3185, "trades": 699, "taker_buy_base": 28567.4, "taker_buy_quote": 57655.4489 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.057, "high": 2.058, "low": 2.002, "close": 2.046, "volume": 35895.6, "close_time": 1768881599999, "quote_volume": 72794.907, "trades": 524, "taker_buy_base": 17758.8, "taker_buy_quote": 35976.7649 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.044, "high": 2.085, "low": 2.033, "close": 2.047, "volume": 55853.8, "close_time": 1768885199999, "quote_volume": 115026.8089, "trades": 822, "taker_buy_base": 32997.9, "taker_buy_quote": 67960.1991 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.048, "high": 2.058, "low": 2.019, "close": 2.02, "volume": 40381.8, "close_time": 1768888799999, "quote_volume": 82472.7469, "trades": 595, "taker_buy_base": 20358.5, "taker_buy_quote": 41595.9989 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.019, "high": 2.024, "low": 1.973, "close": 1.99, "volume": 81304.2, "close_time": 1768892399999, "quote_volume": 161785.7077, "trades": 533, "taker_buy_base": 56752.0, "taker_buy_quote": 112940.699 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.987, "high": 2.02, "low": 1.966, "close": 1.973, "volume": 23105.5, "close_time": 1768895999999, "quote_volume": 46024.0146, "trades": 385, "taker_buy_base": 15778.0, "taker_buy_quote": 31451.3399 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.973, "high": 1.975, "low": 1.914, "close": 1.928, "volume": 34158.8, "close_time": 1768899599999, "quote_volume": 66082.5203, "trades": 519, "taker_buy_base": 18858.1, "taker_buy_quote": 36432.6754 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.929, "high": 1.93, "low": 1.874, "close": 1.91, "volume": 103359.1, "close_time": 1768903199999, "quote_volume": 196332.3984, "trades": 1339, "taker_buy_base": 36164.5, "taker_buy_quote": 68661.4238 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.909, "high": 1.923, "low": 1.897, "close": 1.898, "volume": 76131.3, "close_time": 1768906799999, "quote_volume": 145990.4581, "trades": 364, "taker_buy_base": 21640.2, "taker_buy_quote": 41470.2355 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.897, "high": 1.91, "low": 1.878, "close": 1.878, "volume": 7578.5, "close_time": 1768910399999, "quote_volume": 14350.6117, "trades": 170, "taker_buy_base": 2744.5, "taker_buy_quote": 5207.5219 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.878, "high": 1.961, "low": 1.878, "close": 1.933, "volume": 108898.7, "close_time": 1768913999999, "quote_volume": 210708.9011, "trades": 1913, "taker_buy_base": 76202.2, "taker_buy_quote": 147435.7232 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.931, "high": 1.932, "low": 1.888, "close": 1.893, "volume": 25654.2, "close_time": 1768917599999, "quote_volume": 48861.5907, "trades": 648, "taker_buy_base": 10082.4, "taker_buy_quote": 19231.4939 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.891, "high": 1.948, "low": 1.891, "close": 1.927, "volume": 57747.8, "close_time": 1768921199999, "quote_volume": 110829.2677, "trades": 1048, "taker_buy_base": 26874.9, "taker_buy_quote": 51534.6325 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.928, "high": 1.936, "low": 1.896, "close": 1.914, "volume": 32745.8, "close_time": 1768924799999, "quote_volume": 62687.2786, "trades": 586, "taker_buy_base": 14609.1, "taker_buy_quote": 27982.4129 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.912, "high": 1.922, "low": 1.855, "close": 1.868, "volume": 37574.1, "close_time": 1768928399999, "quote_volume": 70592.5779, "trades": 717, "taker_buy_base": 18569.1, "taker_buy_quote": 34860.4079 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.867, "high": 1.896, "low": 1.856, "close": 1.868, "volume": 17915.9, "close_time": 1768931999999, "quote_volume": 33604.8594, "trades": 566, "taker_buy_base": 10195.7, "taker_buy_quote": 19136.2298 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.873, "high": 1.878, "low": 1.843, "close": 1.863, "volume": 294612.8, "close_time": 1768935599999, "quote_volume": 546138.7712, "trades": 1803, "taker_buy_base": 217105.3, "taker_buy_quote": 402313.2272 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.868, "high": 1.887, "low": 1.853, "close": 1.88, "volume": 25129.8, "close_time": 1768939199999, "quote_volume": 47054.4267, "trades": 522, "taker_buy_base": 17957.0, "taker_buy_quote": 33622.9732 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.879, "high": 1.919, "low": 1.87, "close": 1.918, "volume": 28085.1, "close_time": 1768942799999, "quote_volume": 53237.258, "trades": 693, "taker_buy_base": 18105.8, "taker_buy_quote": 34350.7033 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.915, "high": 1.928, "low": 1.903, "close": 1.914, "volume": 25344.9, "close_time": 1768946399999, "quote_volume": 48587.5846, "trades": 486, "taker_buy_base": 11939.5, "taker_buy_quote": 22877.2499 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.913, "high": 1.946, "low": 1.905, "close": 1.942, "volume": 23336.2, "close_time": 1768949999999, "quote_volume": 44900.9181, "trades": 665, "taker_buy_base": 12866.5, "taker_buy_quote": 24755.2259 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.944, "high": 1.95, "low": 1.905, "close": 1.933, "volume": 49061.0, "close_time": 1768953599999, "quote_volume": 94524.4965, "trades": 825, "taker_buy_base": 25582.9, "taker_buy_quote": 49285.5835 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.935, "high": 1.952, "low": 1.921, "close": 1.933, "volume": 39632.5, "close_time": 1768957199999, "quote_volume": 76760.9302, "trades": 906, "taker_buy_base": 21801.4, "taker_buy_quote": 42237.6509 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.933, "high": 1.94, "low": 1.883, "close": 1.897, "volume": 42184.4, "close_time": 1768960799999, "quote_volume": 80567.5124, "trades": 842, "taker_buy_base": 20218.0, "taker_buy_quote": 38641.592 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.897, "high": 1.915, "low": 1.896, "close": 1.908, "volume": 25227.1, "close_time": 1768964399999, "quote_volume": 48025.0357, "trades": 385, "taker_buy_base": 18253.0, "taker_buy_quote": 34731.2892 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.908, "high": 1.92, "low": 1.908, "close": 1.915, "volume": 10373.4, "close_time": 1768967999999, "quote_volume": 19849.6829, "trades": 283, "taker_buy_base": 5696.8, "taker_buy_quote": 10900.5402 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.916, "high": 1.93, "low": 1.908, "close": 1.929, "volume": 47693.7, "close_time": 1768971599999, "quote_volume": 91602.791, "trades": 669, "taker_buy_base": 15052.3, "taker_buy_quote": 28944.9115 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.928, "high": 1.953, "low": 1.927, "close": 1.94, "volume": 18736.8, "close_time": 1768975199999, "quote_volume": 36345.1972, "trades": 508, "taker_buy_base": 12042.5, "taker_buy_quote": 23360.9583 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.939, "high": 1.941, "low": 1.926, "close": 1.927, "volume": 16329.0, "close_time": 1768978799999, "quote_volume": 31589.8199, "trades": 309, "taker_buy_base": 6995.8, "taker_buy_quote": 13532.5785 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.924, "high": 1.938, "low": 1.911, "close": 1.915, "volume": 13857.9, "close_time": 1768982399999, "quote_volume": 26637.5874, "trades": 260, "taker_buy_base": 7282.9, "taker_buy_quote": 14004.5318 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.913, "high": 1.927, "low": 1.899, "close": 1.924, "volume": 8172.3, "close_time": 1768985999999, "quote_volume": 15673.6458, "trades": 163, "taker_buy_base": 5633.3, "taker_buy_quote": 10808.294 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.923, "high": 1.941, "low": 1.921, "close": 1.927, "volume": 8393.0, "close_time": 1768989599999, "quote_volume": 16202.1013, "trades": 179, "taker_buy_base": 3124.8, "taker_buy_quote": 6036.8147 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.924, "high": 1.948, "low": 1.924, "close": 1.94, "volume": 3605.7, "close_time": 1768993199999, "quote_volume": 6992.6722, "trades": 93, "taker_buy_base": 2218.6, "taker_buy_quote": 4304.741 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.943, "high": 2.029, "low": 1.938, "close": 2.013, "volume": 71131.5, "close_time": 1768996799999, "quote_volume": 142379.4416, "trades": 1178, "taker_buy_base": 46718.1, "taker_buy_quote": 93584.607 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.013, "high": 2.014, "low": 1.949, "close": 2.001, "volume": 46801.7, "close_time": 1769000399999, "quote_volume": 92795.4698, "trades": 1159, "taker_buy_base": 27081.0, "taker_buy_quote": 53642.8319 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.998, "high": 1.998, "low": 1.942, "close": 1.957, "volume": 30550.2, "close_time": 1769003999999, "quote_volume": 60120.5102, "trades": 536, "taker_buy_base": 12809.4, "taker_buy_quote": 25174.0131 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.954, "high": 2.123, "low": 1.954, "close": 2.064, "volume": 132153.7, "close_time": 1769007599999, "quote_volume": 272195.379, "trades": 2805, "taker_buy_base": 78268.2, "taker_buy_quote": 161269.8544 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.061, "high": 2.077, "low": 2.045, "close": 2.07, "volume": 46188.1, "close_time": 1769011199999, "quote_volume": 95134.6546, "trades": 804, "taker_buy_base": 28203.8, "taker_buy_quote": 58083.5812 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.07, "high": 2.094, "low": 1.963, "close": 1.97, "volume": 83834.0, "close_time": 1769014799999, "quote_volume": 169134.7732, "trades": 1308, "taker_buy_base": 30812.4, "taker_buy_quote": 62428.8439 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.972, "high": 2.008, "low": 1.941, "close": 2.0, "volume": 57990.5, "close_time": 1769018399999, "quote_volume": 114449.482, "trades": 784, "taker_buy_base": 19869.5, "taker_buy_quote": 39259.8807 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.0, "high": 2.024, "low": 1.983, "close": 2.012, "volume": 18665.5, "close_time": 1769021999999, "quote_volume": 37351.1111, "trades": 342, "taker_buy_base": 8901.6, "taker_buy_quote": 17804.4896 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.013, "high": 2.167, "low": 2.006, "close": 2.161, "volume": 113046.2, "close_time": 1769025599999, "quote_volume": 235964.4185, "trades": 1609, "taker_buy_base": 76330.9, "taker_buy_quote": 159616.5041 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.161, "high": 2.165, "low": 2.098, "close": 2.122, "volume": 53477.0, "close_time": 1769029199999, "quote_volume": 114257.8928, "trades": 840, "taker_buy_base": 30915.8, "taker_buy_quote": 66045.2198 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.121, "high": 2.13, "low": 2.098, "close": 2.107, "volume": 16877.1, "close_time": 1769032799999, "quote_volume": 35668.9136, "trades": 310, "taker_buy_base": 8587.6, "taker_buy_quote": 18164.8329 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.109, "high": 2.117, "low": 2.085, "close": 2.094, "volume": 8651.8, "close_time": 1769036399999, "quote_volume": 18170.0744, "trades": 162, "taker_buy_base": 3886.2, "taker_buy_quote": 8179.483 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.098, "high": 2.098, "low": 2.05, "close": 2.058, "volume": 16914.0, "close_time": 1769039999999, "quote_volume": 35095.618, "trades": 362, "taker_buy_base": 6524.7, "taker_buy_quote": 13541.0707 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.062, "high": 2.119, "low": 2.061, "close": 2.106, "volume": 41675.0, "close_time": 1769043599999, "quote_volume": 87073.2855, "trades": 782, "taker_buy_base": 23780.7, "taker_buy_quote": 49681.9241 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.105, "high": 2.136, "low": 2.099, "close": 2.116, "volume": 21315.3, "close_time": 1769047199999, "quote_volume": 45149.4612, "trades": 478, "taker_buy_base": 10769.5, "taker_buy_quote": 22823.7937 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.113, "high": 2.133, "low": 2.102, "close": 2.12, "volume": 35121.9, "close_time": 1769050799999, "quote_volume": 74501.7884, "trades": 624, "taker_buy_base": 14690.7, "taker_buy_quote": 31176.7472 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.124, "high": 2.148, "low": 2.108, "close": 2.135, "volume": 39763.5, "close_time": 1769054399999, "quote_volume": 84679.5831, "trades": 702, "taker_buy_base": 20562.5, "taker_buy_quote": 43770.7807 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.133, "high": 2.159, "low": 2.128, "close": 2.151, "volume": 19015.8, "close_time": 1769057999999, "quote_volume": 40769.2988, "trades": 457, "taker_buy_base": 10078.4, "taker_buy_quote": 21621.4854 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.149, "high": 2.172, "low": 2.127, "close": 2.136, "volume": 31132.3, "close_time": 1769061599999, "quote_volume": 66942.0897, "trades": 447, "taker_buy_base": 13374.3, "taker_buy_quote": 28729.2369 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.135, "high": 2.186, "low": 2.106, "close": 2.185, "volume": 36828.7, "close_time": 1769065199999, "quote_volume": 78898.8449, "trades": 634, "taker_buy_base": 21117.6, "taker_buy_quote": 45341.3531 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.187, "high": 2.205, "low": 2.146, "close": 2.159, "volume": 58320.7, "close_time": 1769068799999, "quote_volume": 126902.4588, "trades": 809, "taker_buy_base": 22338.1, "taker_buy_quote": 48683.639 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.162, "high": 2.19, "low": 2.154, "close": 2.19, "volume": 18502.5, "close_time": 1769072399999, "quote_volume": 40098.981, "trades": 433, "taker_buy_base": 8205.7, "taker_buy_quote": 17798.5991 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.187, "high": 2.227, "low": 2.186, "close": 2.213, "volume": 53999.6, "close_time": 1769075999999, "quote_volume": 119018.459, "trades": 897, "taker_buy_base": 29429.2, "taker_buy_quote": 64916.1353 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.212, "high": 2.234, "low": 2.17, "close": 2.174, "volume": 60372.4, "close_time": 1769079599999, "quote_volume": 133457.6041, "trades": 937, "taker_buy_base": 31813.3, "taker_buy_quote": 70442.4567 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.172, "high": 2.179, "low": 2.152, "close": 2.16, "volume": 48755.6, "close_time": 1769083199999, "quote_volume": 105604.0837, "trades": 538, "taker_buy_base": 30086.3, "taker_buy_quote": 65193.7045 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.157, "high": 2.157, "low": 2.133, "close": 2.15, "volume": 34126.4, "close_time": 1769086799999, "quote_volume": 73235.3654, "trades": 540, "taker_buy_base": 14035.1, "taker_buy_quote": 30128.6281 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.15, "high": 2.156, "low": 2.095, "close": 2.109, "volume": 45510.0, "close_time": 1769090399999, "quote_volume": 96169.7849, "trades": 573, "taker_buy_base": 13546.3, "taker_buy_quote": 28731.2667 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.109, "high": 2.152, "low": 2.081, "close": 2.082, "volume": 67134.6, "close_time": 1769093999999, "quote_volume": 142391.2086, "trades": 862, "taker_buy_base": 30664.4, "taker_buy_quote": 65003.6137 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.085, "high": 2.117, "low": 2.051, "close": 2.1, "volume": 76424.4, "close_time": 1769097599999, "quote_volume": 158772.295, "trades": 1090, "taker_buy_base": 32669.7, "taker_buy_quote": 67917.9346 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.1, "high": 2.126, "low": 2.086, "close": 2.11, "volume": 59270.6, "close_time": 1769101199999, "quote_volume": 124795.343, "trades": 604, "taker_buy_base": 31020.2, "taker_buy_quote": 65291.3932 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.112, "high": 2.149, "low": 2.106, "close": 2.137, "volume": 24615.3, "close_time": 1769104799999, "quote_volume": 52320.4784, "trades": 528, "taker_buy_base": 9319.0, "taker_buy_quote": 19807.5695 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.137, "high": 2.138, "low": 2.109, "close": 2.115, "volume": 40642.6, "close_time": 1769108399999, "quote_volume": 86198.0105, "trades": 450, "taker_buy_base": 24506.9, "taker_buy_quote": 51982.1162 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.113, "high": 2.152, "low": 2.108, "close": 2.135, "volume": 42376.3, "close_time": 1769111999999, "quote_volume": 90134.9714, "trades": 621, "taker_buy_base": 20199.6, "taker_buy_quote": 42974.7639 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.132, "high": 2.136, "low": 2.111, "close": 2.128, "volume": 8659.7, "close_time": 1769115599999, "quote_volume": 18386.4762, "trades": 134, "taker_buy_base": 4988.9, "taker_buy_quote": 10590.5335 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.128, "high": 2.176, "low": 2.124, "close": 2.173, "volume": 39405.2, "close_time": 1769119199999, "quote_volume": 84938.0548, "trades": 666, "taker_buy_base": 23010.0, "taker_buy_quote": 49610.0146 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.171, "high": 2.184, "low": 2.156, "close": 2.171, "volume": 18507.8, "close_time": 1769122799999, "quote_volume": 40177.2522, "trades": 339, "taker_buy_base": 9785.2, "taker_buy_quote": 21248.3037 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.173, "high": 2.198, "low": 2.164, "close": 2.17, "volume": 17281.3, "close_time": 1769126399999, "quote_volume": 37729.173, "trades": 307, "taker_buy_base": 9689.9, "taker_buy_quote": 21155.2887 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.17, "high": 2.188, "low": 2.144, "close": 2.154, "volume": 24597.8, "close_time": 1769129999999, "quote_volume": 53180.3669, "trades": 367, "taker_buy_base": 10757.2, "taker_buy_quote": 23313.5706 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.154, "high": 2.173, "low": 2.153, "close": 2.16, "volume": 12818.5, "close_time": 1769133599999, "quote_volume": 27754.8393, "trades": 149, "taker_buy_base": 9065.6, "taker_buy_quote": 19637.1778 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.161, "high": 2.163, "low": 2.137, "close": 2.139, "volume": 15030.1, "close_time": 1769137199999, "quote_volume": 32284.1629, "trades": 334, "taker_buy_base": 5996.9, "taker_buy_quote": 12887.1034 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.138, "high": 2.154, "low": 2.124, "close": 2.139, "volume": 26928.3, "close_time": 1769140799999, "quote_volume": 57613.3871, "trades": 365, "taker_buy_base": 5876.8, "taker_buy_quote": 12576.6708 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.14, "high": 2.152, "low": 2.138, "close": 2.147, "volume": 8701.5, "close_time": 1769144399999, "quote_volume": 18652.4663, "trades": 140, "taker_buy_base": 2925.4, "taker_buy_quote": 6275.8517 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.14, "high": 2.151, "low": 2.135, "close": 2.142, "volume": 8919.4, "close_time": 1769147999999, "quote_volume": 19087.2723, "trades": 158, "taker_buy_base": 2793.8, "taker_buy_quote": 5984.4418 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.145, "high": 2.155, "low": 2.119, "close": 2.125, "volume": 30093.3, "close_time": 1769151599999, "quote_volume": 64214.0514, "trades": 429, "taker_buy_base": 14534.5, "taker_buy_quote": 31085.2603 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.127, "high": 2.152, "low": 2.124, "close": 2.147, "volume": 10249.0, "close_time": 1769155199999, "quote_volume": 21961.0537, "trades": 193, "taker_buy_base": 4489.9, "taker_buy_quote": 9624.718 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.145, "high": 2.155, "low": 2.125, "close": 2.141, "volume": 14424.1, "close_time": 1769158799999, "quote_volume": 30849.8769, "trades": 198, "taker_buy_base": 7415.1, "taker_buy_quote": 15862.7567 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.138, "high": 2.149, "low": 2.117, "close": 2.117, "volume": 33424.4, "close_time": 1769162399999, "quote_volume": 71302.9429, "trades": 302, "taker_buy_base": 16284.0, "taker_buy_quote": 34769.8772 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.117, "high": 2.118, "low": 2.096, "close": 2.105, "volume": 28576.1, "close_time": 1769165999999, "quote_volume": 60120.611, "trades": 309, "taker_buy_base": 11105.8, "taker_buy_quote": 23386.072 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.104, "high": 2.128, "low": 2.098, "close": 2.1, "volume": 10051.2, "close_time": 1769169599999, "quote_volume": 21219.136, "trades": 211, "taker_buy_base": 4093.3, "taker_buy_quote": 8653.7066 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.101, "high": 2.114, "low": 2.082, "close": 2.086, "volume": 25692.2, "close_time": 1769173199999, "quote_volume": 53811.8538, "trades": 356, "taker_buy_base": 7213.9, "taker_buy_quote": 15100.2333 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.087, "high": 2.099, "low": 2.082, "close": 2.087, "volume": 9788.5, "close_time": 1769176799999, "quote_volume": 20461.9497, "trades": 178, "taker_buy_base": 7330.4, "taker_buy_quote": 15324.7902 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.087, "high": 2.09, "low": 2.034, "close": 2.041, "volume": 53630.0, "close_time": 1769180399999, "quote_volume": 110714.0737, "trades": 767, "taker_buy_base": 19712.1, "taker_buy_quote": 40791.0959 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.04, "high": 2.076, "low": 2.03, "close": 2.074, "volume": 42424.1, "close_time": 1769183999999, "quote_volume": 86867.027, "trades": 654, "taker_buy_base": 28868.3, "taker_buy_quote": 59105.1851 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.076, "high": 2.115, "low": 2.068, "close": 2.079, "volume": 40726.6, "close_time": 1769187599999, "quote_volume": 85072.2753, "trades": 587, "taker_buy_base": 22762.3, "taker_buy_quote": 47582.5753 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.082, "high": 2.12, "low": 2.064, "close": 2.084, "volume": 56449.4, "close_time": 1769191199999, "quote_volume": 118234.7663, "trades": 882, "taker_buy_base": 39756.5, "taker_buy_quote": 83317.7046 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.083, "high": 2.104, "low": 2.079, "close": 2.082, "volume": 19567.7, "close_time": 1769194799999, "quote_volume": 40944.5723, "trades": 363, "taker_buy_base": 11053.1, "taker_buy_quote": 23143.6238 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.081, "high": 2.081, "low": 2.036, "close": 2.051, "volume": 24090.1, "close_time": 1769198399999, "quote_volume": 49421.9854, "trades": 445, "taker_buy_base": 10236.2, "taker_buy_quote": 20987.582 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.052, "high": 2.06, "low": 2.012, "close": 2.019, "volume": 23894.5, "close_time": 1769201999999, "quote_volume": 48532.8394, "trades": 508, "taker_buy_base": 13606.5, "taker_buy_quote": 27621.9499 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.019, "high": 2.049, "low": 2.019, "close": 2.038, "volume": 30137.6, "close_time": 1769205599999, "quote_volume": 61535.9595, "trades": 516, "taker_buy_base": 18134.1, "taker_buy_quote": 37041.5649 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.037, "high": 2.045, "low": 2.027, "close": 2.035, "volume": 9014.4, "close_time": 1769209199999, "quote_volume": 18350.3785, "trades": 146, "taker_buy_base": 3184.1, "taker_buy_quote": 6479.2211 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.029, "high": 2.029, "low": 2.007, "close": 2.019, "volume": 25571.0, "close_time": 1769212799999, "quote_volume": 51477.3549, "trades": 270, "taker_buy_base": 13184.5, "taker_buy_quote": 26527.9496 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.019, "high": 2.025, "low": 2.007, "close": 2.012, "volume": 14457.7, "close_time": 1769216399999, "quote_volume": 29131.6313, "trades": 173, "taker_buy_base": 5476.0, "taker_buy_quote": 11051.3092 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.011, "high": 2.019, "low": 1.994, "close": 2.0, "volume": 35964.4, "close_time": 1769219999999, "quote_volume": 72136.5712, "trades": 506, "taker_buy_base": 15665.5, "taker_buy_quote": 31429.376 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.001, "high": 2.001, "low": 1.993, "close": 1.997, "volume": 6410.1, "close_time": 1769223599999, "quote_volume": 12803.1055, "trades": 158, "taker_buy_base": 3163.1, "taker_buy_quote": 6318.7398 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.998, "high": 2.004, "low": 1.991, "close": 1.994, "volume": 10894.9, "close_time": 1769227199999, "quote_volume": 21771.1939, "trades": 170, "taker_buy_base": 5490.6, "taker_buy_quote": 10975.0135 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.995, "high": 2.018, "low": 1.995, "close": 2.014, "volume": 5959.9, "close_time": 1769230799999, "quote_volume": 11979.3795, "trades": 139, "taker_buy_base": 2563.6, "taker_buy_quote": 5149.1615 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.014, "high": 2.026, "low": 2.012, "close": 2.022, "volume": 18702.8, "close_time": 1769234399999, "quote_volume": 37812.0967, "trades": 131, "taker_buy_base": 5664.0, "taker_buy_quote": 11433.2249 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.017, "high": 2.017, "low": 2.003, "close": 2.008, "volume": 4177.5, "close_time": 1769237999999, "quote_volume": 8390.344, "trades": 83, "taker_buy_base": 1532.9, "taker_buy_quote": 3078.2263 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.008, "high": 2.014, "low": 1.996, "close": 2.002, "volume": 6538.5, "close_time": 1769241599999, "quote_volume": 13088.955, "trades": 134, "taker_buy_base": 3222.9, "taker_buy_quote": 6457.651 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.002, "high": 2.01, "low": 1.998, "close": 2.01, "volume": 14462.4, "close_time": 1769245199999, "quote_volume": 28973.4102, "trades": 202, "taker_buy_base": 7142.1, "taker_buy_quote": 14311.8611 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.01, "high": 2.011, "low": 1.986, "close": 1.991, "volume": 26878.6, "close_time": 1769248799999, "quote_volume": 53701.7424, "trades": 365, "taker_buy_base": 11538.0, "taker_buy_quote": 23051.1983 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.991, "high": 2.0, "low": 1.989, "close": 1.996, "volume": 10945.5, "close_time": 1769252399999, "quote_volume": 21847.6864, "trades": 226, "taker_buy_base": 4869.8, "taker_buy_quote": 9719.6947 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.992, "high": 2.003, "low": 1.991, "close": 2.001, "volume": 7235.9, "close_time": 1769255999999, "quote_volume": 14468.6975, "trades": 120, "taker_buy_base": 3239.0, "taker_buy_quote": 6478.0482 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.001, "high": 2.005, "low": 1.998, "close": 2.0, "volume": 6310.7, "close_time": 1769259599999, "quote_volume": 12631.1187, "trades": 145, "taker_buy_base": 3428.8, "taker_buy_quote": 6864.9506 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.0, "high": 2.0, "low": 1.987, "close": 1.989, "volume": 11140.6, "close_time": 1769263199999, "quote_volume": 22227.7019, "trades": 199, "taker_buy_base": 5171.9, "taker_buy_quote": 10326.6258 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.989, "high": 2.007, "low": 1.988, "close": 2.003, "volume": 13082.3, "close_time": 1769266799999, "quote_volume": 26171.5231, "trades": 211, "taker_buy_base": 5685.0, "taker_buy_quote": 11376.6924 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.006, "high": 2.027, "low": 2.006, "close": 2.01, "volume": 20566.9, "close_time": 1769270399999, "quote_volume": 41469.7792, "trades": 374, "taker_buy_base": 8919.9, "taker_buy_quote": 17993.7689 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.01, "high": 2.053, "low": 1.999, "close": 2.037, "volume": 34418.0, "close_time": 1769273999999, "quote_volume": 69657.076, "trades": 618, "taker_buy_base": 19319.7, "taker_buy_quote": 39111.6342 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.036, "high": 2.061, "low": 2.03, "close": 2.041, "volume": 45360.2, "close_time": 1769277599999, "quote_volume": 92809.1498, "trades": 646, "taker_buy_base": 19982.6, "taker_buy_quote": 40883.8423 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.044, "high": 2.046, "low": 2.032, "close": 2.044, "volume": 7965.4, "close_time": 1769281199999, "quote_volume": 16249.1496, "trades": 148, "taker_buy_base": 3585.9, "taker_buy_quote": 7319.2624 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.045, "high": 2.046, "low": 2.026, "close": 2.028, "volume": 3338.6, "close_time": 1769284799999, "quote_volume": 6793.3896, "trades": 89, "taker_buy_base": 523.4, "taker_buy_quote": 1066.2811 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.025, "high": 2.025, "low": 2.017, "close": 2.022, "volume": 6432.4, "close_time": 1769288399999, "quote_volume": 13008.9003, "trades": 87, "taker_buy_base": 1199.7, "taker_buy_quote": 2428.341 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.024, "high": 2.025, "low": 1.992, "close": 1.998, "volume": 18378.4, "close_time": 1769291999999, "quote_volume": 36884.8346, "trades": 320, "taker_buy_base": 7557.3, "taker_buy_quote": 15180.8272 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.0, "high": 2.014, "low": 1.996, "close": 2.013, "volume": 11663.8, "close_time": 1769295599999, "quote_volume": 23409.8783, "trades": 217, "taker_buy_base": 4512.4, "taker_buy_quote": 9056.984 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.013, "high": 2.014, "low": 2.008, "close": 2.009, "volume": 4338.9, "close_time": 1769299199999, "quote_volume": 8725.3609, "trades": 84, "taker_buy_base": 2052.7, "taker_buy_quote": 4130.9786 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.005, "high": 2.035, "low": 2.002, "close": 2.026, "volume": 19302.1, "close_time": 1769302799999, "quote_volume": 39010.0602, "trades": 388, "taker_buy_base": 15217.4, "taker_buy_quote": 30768.0926 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.026, "high": 2.043, "low": 2.023, "close": 2.023, "volume": 14849.4, "close_time": 1769306399999, "quote_volume": 30170.2615, "trades": 241, "taker_buy_base": 6505.8, "taker_buy_quote": 13224.4592 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.022, "high": 2.032, "low": 2.016, "close": 2.022, "volume": 6469.5, "close_time": 1769309999999, "quote_volume": 13080.4341, "trades": 128, "taker_buy_base": 2021.5, "taker_buy_quote": 4086.7261 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.02, "high": 2.023, "low": 2.004, "close": 2.007, "volume": 6730.6, "close_time": 1769313599999, "quote_volume": 13538.0481, "trades": 146, "taker_buy_base": 3735.6, "taker_buy_quote": 7520.237 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.004, "high": 2.012, "low": 1.994, "close": 1.995, "volume": 8062.0, "close_time": 1769317199999, "quote_volume": 16127.1281, "trades": 159, "taker_buy_base": 3438.0, "taker_buy_quote": 6883.8573 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.996, "high": 2.012, "low": 1.994, "close": 2.005, "volume": 4404.2, "close_time": 1769320799999, "quote_volume": 8826.0177, "trades": 120, "taker_buy_base": 2375.2, "taker_buy_quote": 4755.5959 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.005, "high": 2.006, "low": 1.993, "close": 1.996, "volume": 14581.3, "close_time": 1769324399999, "quote_volume": 29165.0081, "trades": 264, "taker_buy_base": 4082.7, "taker_buy_quote": 8166.0915 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.996, "high": 1.997, "low": 1.959, "close": 1.972, "volume": 47402.0, "close_time": 1769327999999, "quote_volume": 93599.985, "trades": 736, "taker_buy_base": 19449.7, "taker_buy_quote": 38368.521 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.972, "high": 1.98, "low": 1.968, "close": 1.975, "volume": 11346.8, "close_time": 1769331599999, "quote_volume": 22408.9088, "trades": 244, "taker_buy_base": 5362.8, "taker_buy_quote": 10593.5305 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.975, "high": 1.993, "low": 1.972, "close": 1.984, "volume": 16030.5, "close_time": 1769335199999, "quote_volume": 31821.736, "trades": 250, "taker_buy_base": 6442.5, "taker_buy_quote": 12793.832 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.984, "high": 2.007, "low": 1.983, "close": 2.0, "volume": 14080.7, "close_time": 1769338799999, "quote_volume": 28124.6621, "trades": 198, "taker_buy_base": 6899.7, "taker_buy_quote": 13781.9671 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.998, "high": 2.002, "low": 1.98, "close": 1.983, "volume": 11883.5, "close_time": 1769342399999, "quote_volume": 23665.4248, "trades": 160, "taker_buy_base": 4343.8, "taker_buy_quote": 8649.0919 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.982, "high": 1.988, "low": 1.974, "close": 1.98, "volume": 6573.3, "close_time": 1769345999999, "quote_volume": 13014.4502, "trades": 132, "taker_buy_base": 3284.1, "taker_buy_quote": 6503.1189 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.98, "high": 1.988, "low": 1.969, "close": 1.976, "volume": 14632.5, "close_time": 1769349599999, "quote_volume": 28897.2787, "trades": 231, "taker_buy_base": 3532.7, "taker_buy_quote": 6983.4813 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.974, "high": 1.975, "low": 1.948, "close": 1.961, "volume": 12351.5, "close_time": 1769353199999, "quote_volume": 24198.2664, "trades": 235, "taker_buy_base": 7803.9, "taker_buy_quote": 15289.1833 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.96, "high": 1.971, "low": 1.957, "close": 1.962, "volume": 12299.5, "close_time": 1769356799999, "quote_volume": 24149.7481, "trades": 226, "taker_buy_base": 5915.5, "taker_buy_quote": 11620.0097 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.963, "high": 1.964, "low": 1.884, "close": 1.902, "volume": 97422.3, "close_time": 1769360399999, "quote_volume": 187445.2423, "trades": 1617, "taker_buy_base": 31236.1, "taker_buy_quote": 60420.919 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.9, "high": 1.911, "low": 1.899, "close": 1.9, "volume": 12725.6, "close_time": 1769363999999, "quote_volume": 24242.6915, "trades": 249, "taker_buy_base": 7378.0, "taker_buy_quote": 14059.9319 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.899, "high": 1.903, "low": 1.868, "close": 1.882, "volume": 39927.1, "close_time": 1769367599999, "quote_volume": 75129.598, "trades": 657, "taker_buy_base": 10268.8, "taker_buy_quote": 19324.5416 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.879, "high": 1.879, "low": 1.816, "close": 1.826, "volume": 59983.6, "close_time": 1769371199999, "quote_volume": 110607.53, "trades": 913, "taker_buy_base": 23657.0, "taker_buy_quote": 43605.2372 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.825, "high": 1.841, "low": 1.817, "close": 1.835, "volume": 18319.3, "close_time": 1769374799999, "quote_volume": 33518.8244, "trades": 316, "taker_buy_base": 8954.5, "taker_buy_quote": 16385.088 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.839, "high": 1.855, "low": 1.838, "close": 1.85, "volume": 19141.4, "close_time": 1769378399999, "quote_volume": 35365.2335, "trades": 341, "taker_buy_base": 8989.2, "taker_buy_quote": 16607.5982 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.851, "high": 1.852, "low": 1.826, "close": 1.84, "volume": 8847.3, "close_time": 1769381999999, "quote_volume": 16246.4605, "trades": 151, "taker_buy_base": 2983.0, "taker_buy_quote": 5479.7261 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.841, "high": 1.853, "low": 1.828, "close": 1.845, "volume": 7043.2, "close_time": 1769385599999, "quote_volume": 12987.2928, "trades": 139, "taker_buy_base": 3202.6, "taker_buy_quote": 5915.593 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.846, "high": 1.871, "low": 1.845, "close": 1.86, "volume": 12587.5, "close_time": 1769389199999, "quote_volume": 23370.6754, "trades": 294, "taker_buy_base": 5720.6, "taker_buy_quote": 10625.7522 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.864, "high": 1.899, "low": 1.862, "close": 1.891, "volume": 19813.5, "close_time": 1769392799999, "quote_volume": 37402.6663, "trades": 444, "taker_buy_base": 8336.9, "taker_buy_quote": 15749.5431 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.891, "high": 1.906, "low": 1.879, "close": 1.888, "volume": 22545.7, "close_time": 1769396399999, "quote_volume": 42689.3211, "trades": 357, "taker_buy_base": 13415.1, "taker_buy_quote": 25413.9414 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.891, "high": 1.9, "low": 1.876, "close": 1.886, "volume": 11648.5, "close_time": 1769399999999, "quote_volume": 21955.5001, "trades": 172, "taker_buy_base": 4201.3, "taker_buy_quote": 7923.1371 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.888, "high": 1.912, "low": 1.88, "close": 1.9, "volume": 11914.5, "close_time": 1769403599999, "quote_volume": 22675.0519, "trades": 259, "taker_buy_base": 7736.6, "taker_buy_quote": 14737.7475 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.902, "high": 1.913, "low": 1.901, "close": 1.908, "volume": 6672.2, "close_time": 1769407199999, "quote_volume": 12731.9407, "trades": 151, "taker_buy_base": 4791.2, "taker_buy_quote": 9142.0325 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.909, "high": 1.917, "low": 1.905, "close": 1.913, "volume": 11120.9, "close_time": 1769410799999, "quote_volume": 21258.3998, "trades": 212, "taker_buy_base": 5270.9, "taker_buy_quote": 10075.0945 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.911, "high": 1.925, "low": 1.901, "close": 1.921, "volume": 9534.0, "close_time": 1769414399999, "quote_volume": 18212.7873, "trades": 183, "taker_buy_base": 6540.0, "taker_buy_quote": 12496.4035 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.921, "high": 1.929, "low": 1.904, "close": 1.908, "volume": 13825.0, "close_time": 1769417999999, "quote_volume": 26478.7718, "trades": 230, "taker_buy_base": 8657.5, "taker_buy_quote": 16584.0238 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.908, "high": 1.908, "low": 1.885, "close": 1.89, "volume": 5449.9, "close_time": 1769421599999, "quote_volume": 10328.2335, "trades": 96, "taker_buy_base": 2434.5, "taker_buy_quote": 4608.269 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.892, "high": 1.902, "low": 1.891, "close": 1.895, "volume": 6988.4, "close_time": 1769425199999, "quote_volume": 13243.683, "trades": 122, "taker_buy_base": 3009.2, "taker_buy_quote": 5703.753 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.895, "high": 1.901, "low": 1.893, "close": 1.9, "volume": 3794.3, "close_time": 1769428799999, "quote_volume": 7195.6359, "trades": 107, "taker_buy_base": 2884.9, "taker_buy_quote": 5471.912 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.899, "high": 1.911, "low": 1.899, "close": 1.91, "volume": 7522.0, "close_time": 1769432399999, "quote_volume": 14339.4465, "trades": 254, "taker_buy_base": 2240.0, "taker_buy_quote": 4271.1093 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.91, "high": 1.923, "low": 1.908, "close": 1.919, "volume": 13907.7, "close_time": 1769435999999, "quote_volume": 26657.9677, "trades": 357, "taker_buy_base": 4516.3, "taker_buy_quote": 8655.3583 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.918, "high": 1.943, "low": 1.895, "close": 1.931, "volume": 24580.6, "close_time": 1769439599999, "quote_volume": 47191.7059, "trades": 488, "taker_buy_base": 12568.0, "taker_buy_quote": 24177.6042 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.93, "high": 1.959, "low": 1.908, "close": 1.924, "volume": 45677.5, "close_time": 1769443199999, "quote_volume": 88442.4164, "trades": 703, "taker_buy_base": 21020.6, "taker_buy_quote": 40710.9329 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.926, "high": 1.95, "low": 1.925, "close": 1.935, "volume": 23620.2, "close_time": 1769446799999, "quote_volume": 45782.549, "trades": 365, "taker_buy_base": 13721.4, "taker_buy_quote": 26602.5036 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.933, "high": 1.974, "low": 1.925, "close": 1.966, "volume": 57910.0, "close_time": 1769450399999, "quote_volume": 112748.9832, "trades": 956, "taker_buy_base": 41538.0, "taker_buy_quote": 80912.6388 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.965, "high": 1.965, "low": 1.939, "close": 1.952, "volume": 16976.6, "close_time": 1769453999999, "quote_volume": 33082.9535, "trades": 314, "taker_buy_base": 10240.1, "taker_buy_quote": 19942.3169 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.954, "high": 1.958, "low": 1.931, "close": 1.931, "volume": 9435.7, "close_time": 1769457599999, "quote_volume": 18339.9719, "trades": 164, "taker_buy_base": 6091.8, "taker_buy_quote": 11841.2546 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.932, "high": 1.935, "low": 1.918, "close": 1.93, "volume": 14968.9, "close_time": 1769461199999, "quote_volume": 28826.3301, "trades": 213, "taker_buy_base": 3730.9, "taker_buy_quote": 7188.9222 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.928, "high": 1.949, "low": 1.924, "close": 1.935, "volume": 15776.2, "close_time": 1769464799999, "quote_volume": 30537.9319, "trades": 314, "taker_buy_base": 9974.8, "taker_buy_quote": 19322.8382 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.938, "high": 1.945, "low": 1.934, "close": 1.937, "volume": 6302.7, "close_time": 1769468399999, "quote_volume": 12217.7326, "trades": 107, "taker_buy_base": 3920.7, "taker_buy_quote": 7600.4966 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.935, "high": 1.939, "low": 1.927, "close": 1.932, "volume": 7936.9, "close_time": 1769471999999, "quote_volume": 15336.6438, "trades": 118, "taker_buy_base": 3512.8, "taker_buy_quote": 6790.4633 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.927, "high": 1.935, "low": 1.926, "close": 1.935, "volume": 5843.4, "close_time": 1769475599999, "quote_volume": 11280.0406, "trades": 112, "taker_buy_base": 2716.9, "taker_buy_quote": 5244.6331 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.932, "high": 1.945, "low": 1.924, "close": 1.934, "volume": 12001.6, "close_time": 1769479199999, "quote_volume": 23182.8593, "trades": 151, "taker_buy_base": 5528.2, "taker_buy_quote": 10691.9254 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.934, "high": 1.944, "low": 1.933, "close": 1.94, "volume": 4946.6, "close_time": 1769482799999, "quote_volume": 9588.6396, "trades": 72, "taker_buy_base": 2029.9, "taker_buy_quote": 3932.4682 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.937, "high": 1.943, "low": 1.927, "close": 1.927, "volume": 9823.2, "close_time": 1769486399999, "quote_volume": 19013.5329, "trades": 148, "taker_buy_base": 4533.4, "taker_buy_quote": 8777.3015 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.929, "high": 1.941, "low": 1.926, "close": 1.928, "volume": 5528.7, "close_time": 1769489999999, "quote_volume": 10684.2896, "trades": 91, "taker_buy_base": 3370.2, "taker_buy_quote": 6513.5375 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.93, "high": 1.93, "low": 1.918, "close": 1.921, "volume": 8208.8, "close_time": 1769493599999, "quote_volume": 15772.5949, "trades": 130, "taker_buy_base": 3163.2, "taker_buy_quote": 6079.5915 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.922, "high": 1.927, "low": 1.891, "close": 1.902, "volume": 15945.0, "close_time": 1769497199999, "quote_volume": 30396.845, "trades": 260, "taker_buy_base": 5697.3, "taker_buy_quote": 10873.2469 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.903, "high": 1.903, "low": 1.881, "close": 1.89, "volume": 28414.5, "close_time": 1769500799999, "quote_volume": 53696.2132, "trades": 269, "taker_buy_base": 8873.5, "taker_buy_quote": 16764.4921 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.894, "high": 1.897, "low": 1.876, "close": 1.883, "volume": 11874.4, "close_time": 1769504399999, "quote_volume": 22385.3467, "trades": 204, "taker_buy_base": 8471.0, "taker_buy_quote": 15969.7458 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.883, "high": 1.883, "low": 1.871, "close": 1.874, "volume": 11176.3, "close_time": 1769507999999, "quote_volume": 20964.236, "trades": 204, "taker_buy_base": 4144.6, "taker_buy_quote": 7773.3147 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.876, "high": 1.882, "low": 1.872, "close": 1.874, "volume": 14921.2, "close_time": 1769511599999, "quote_volume": 28005.0808, "trades": 201, "taker_buy_base": 8787.5, "taker_buy_quote": 16501.3856 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.875, "high": 1.888, "low": 1.873, "close": 1.88, "volume": 6119.7, "close_time": 1769515199999, "quote_volume": 11517.1672, "trades": 136, "taker_buy_base": 4045.2, "taker_buy_quote": 7614.738 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.88, "high": 1.889, "low": 1.878, "close": 1.889, "volume": 3652.0, "close_time": 1769518799999, "quote_volume": 6873.6852, "trades": 78, "taker_buy_base": 1794.4, "taker_buy_quote": 3377.5684 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.889, "high": 1.89, "low": 1.867, "close": 1.878, "volume": 8288.5, "close_time": 1769522399999, "quote_volume": 15568.7614, "trades": 164, "taker_buy_base": 3866.0, "taker_buy_quote": 7258.4802 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.877, "high": 1.911, "low": 1.876, "close": 1.882, "volume": 25201.4, "close_time": 1769525999999, "quote_volume": 47725.7765, "trades": 370, "taker_buy_base": 14837.5, "taker_buy_quote": 28149.9383 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.882, "high": 1.903, "low": 1.876, "close": 1.902, "volume": 20833.5, "close_time": 1769529599999, "quote_volume": 39378.3676, "trades": 270, "taker_buy_base": 14749.6, "taker_buy_quote": 27889.7936 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.902, "high": 1.916, "low": 1.893, "close": 1.9, "volume": 26125.9, "close_time": 1769533199999, "quote_volume": 49758.5694, "trades": 353, "taker_buy_base": 14124.4, "taker_buy_quote": 26923.4388 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.9, "high": 1.9, "low": 1.849, "close": 1.852, "volume": 18990.1, "close_time": 1769536799999, "quote_volume": 35391.6796, "trades": 322, "taker_buy_base": 6893.2, "taker_buy_quote": 12871.0439 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.852, "high": 1.88, "low": 1.85, "close": 1.871, "volume": 26163.2, "close_time": 1769540399999, "quote_volume": 48564.0883, "trades": 309, "taker_buy_base": 10638.7, "taker_buy_quote": 19782.548 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.869, "high": 1.871, "low": 1.86, "close": 1.867, "volume": 7556.2, "close_time": 1769543999999, "quote_volume": 14087.8518, "trades": 154, "taker_buy_base": 4078.1, "taker_buy_quote": 7607.1067 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.866, "high": 1.923, "low": 1.862, "close": 1.917, "volume": 18846.2, "close_time": 1769547599999, "quote_volume": 35809.3941, "trades": 341, "taker_buy_base": 11289.1, "taker_buy_quote": 21472.6204 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.917, "high": 1.922, "low": 1.896, "close": 1.896, "volume": 35994.2, "close_time": 1769551199999, "quote_volume": 68836.9082, "trades": 252, "taker_buy_base": 28568.8, "taker_buy_quote": 54691.567 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.898, "high": 1.919, "low": 1.896, "close": 1.905, "volume": 13021.1, "close_time": 1769554799999, "quote_volume": 24814.4163, "trades": 183, "taker_buy_base": 5628.9, "taker_buy_quote": 10721.0232 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.902, "high": 1.924, "low": 1.902, "close": 1.911, "volume": 13163.4, "close_time": 1769558399999, "quote_volume": 25187.9689, "trades": 200, "taker_buy_base": 4900.8, "taker_buy_quote": 9373.1942 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.911, "high": 1.911, "low": 1.892, "close": 1.899, "volume": 5094.8, "close_time": 1769561999999, "quote_volume": 9688.9798, "trades": 115, "taker_buy_base": 3643.8, "taker_buy_quote": 6929.9374 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.901, "high": 1.911, "low": 1.885, "close": 1.911, "volume": 21041.1, "close_time": 1769565599999, "quote_volume": 39928.0539, "trades": 251, "taker_buy_base": 7051.4, "taker_buy_quote": 13385.7182 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.908, "high": 1.927, "low": 1.905, "close": 1.925, "volume": 6634.2, "close_time": 1769569199999, "quote_volume": 12710.9162, "trades": 144, "taker_buy_base": 4217.5, "taker_buy_quote": 8080.7179 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.923, "high": 1.969, "low": 1.92, "close": 1.946, "volume": 21731.2, "close_time": 1769572799999, "quote_volume": 42253.3383, "trades": 512, "taker_buy_base": 10890.7, "taker_buy_quote": 21208.4615 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.945, "high": 1.949, "low": 1.924, "close": 1.928, "volume": 21017.6, "close_time": 1769576399999, "quote_volume": 40615.7634, "trades": 501, "taker_buy_base": 13070.9, "taker_buy_quote": 25256.6569 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.93, "high": 1.943, "low": 1.925, "close": 1.935, "volume": 10038.2, "close_time": 1769579999999, "quote_volume": 19390.1118, "trades": 223, "taker_buy_base": 4155.4, "taker_buy_quote": 8031.4207 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.935, "high": 1.956, "low": 1.935, "close": 1.95, "volume": 17239.8, "close_time": 1769583599999, "quote_volume": 33515.5179, "trades": 284, "taker_buy_base": 9341.8, "taker_buy_quote": 18163.8438 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.952, "high": 1.964, "low": 1.947, "close": 1.956, "volume": 8607.0, "close_time": 1769587199999, "quote_volume": 16828.3677, "trades": 220, "taker_buy_base": 4865.4, "taker_buy_quote": 9513.1175 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.959, "high": 1.976, "low": 1.959, "close": 1.972, "volume": 11110.8, "close_time": 1769590799999, "quote_volume": 21857.151, "trades": 341, "taker_buy_base": 6661.2, "taker_buy_quote": 13107.321 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.972, "high": 2.014, "low": 1.968, "close": 2.006, "volume": 44033.1, "close_time": 1769594399999, "quote_volume": 87703.1525, "trades": 739, "taker_buy_base": 26988.0, "taker_buy_quote": 53796.7848 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.01, "high": 2.02, "low": 2.001, "close": 2.013, "volume": 20863.1, "close_time": 1769597999999, "quote_volume": 41932.3758, "trades": 418, "taker_buy_base": 11135.4, "taker_buy_quote": 22383.1717 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.011, "high": 2.044, "low": 2.002, "close": 2.041, "volume": 19339.6, "close_time": 1769601599999, "quote_volume": 39051.663, "trades": 391, "taker_buy_base": 9358.5, "taker_buy_quote": 18900.3961 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.04, "high": 2.054, "low": 2.034, "close": 2.045, "volume": 39672.5, "close_time": 1769605199999, "quote_volume": 81024.3764, "trades": 573, "taker_buy_base": 18706.5, "taker_buy_quote": 38202.8233 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.045, "high": 2.081, "low": 2.035, "close": 2.04, "volume": 63963.7, "close_time": 1769608799999, "quote_volume": 131787.3409, "trades": 1136, "taker_buy_base": 32504.2, "taker_buy_quote": 66966.6325 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.042, "high": 2.048, "low": 1.992, "close": 2.0, "volume": 27604.2, "close_time": 1769612399999, "quote_volume": 55622.0876, "trades": 608, "taker_buy_base": 12791.5, "taker_buy_quote": 25813.2752 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.999, "high": 2.017, "low": 1.98, "close": 2.001, "volume": 25714.2, "close_time": 1769615999999, "quote_volume": 51412.8378, "trades": 512, "taker_buy_base": 8023.1, "taker_buy_quote": 16059.894 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.003, "high": 2.017, "low": 1.99, "close": 2.006, "volume": 16988.5, "close_time": 1769619599999, "quote_volume": 33991.1463, "trades": 445, "taker_buy_base": 7964.4, "taker_buy_quote": 15933.8779 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.008, "high": 2.032, "low": 1.993, "close": 2.024, "volume": 19483.0, "close_time": 1769623199999, "quote_volume": 39245.9404, "trades": 516, "taker_buy_base": 8018.9, "taker_buy_quote": 16155.5374 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.021, "high": 2.023, "low": 1.99, "close": 2.019, "volume": 33726.0, "close_time": 1769626799999, "quote_volume": 67802.3484, "trades": 568, "taker_buy_base": 15237.1, "taker_buy_quote": 30671.6121 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.018, "high": 2.037, "low": 2.0, "close": 2.017, "volume": 31973.4, "close_time": 1769630399999, "quote_volume": 64360.5322, "trades": 463, "taker_buy_base": 8552.4, "taker_buy_quote": 17243.2944 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.013, "high": 2.03, "low": 1.979, "close": 2.003, "volume": 40153.3, "close_time": 1769633999999, "quote_volume": 80425.0857, "trades": 411, "taker_buy_base": 13037.8, "taker_buy_quote": 26246.6943 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.002, "high": 2.028, "low": 1.986, "close": 2.015, "volume": 26246.6, "close_time": 1769637599999, "quote_volume": 52773.1412, "trades": 318, "taker_buy_base": 17545.6, "taker_buy_quote": 35305.3712 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.015, "high": 2.023, "low": 1.999, "close": 2.022, "volume": 13186.6, "close_time": 1769641199999, "quote_volume": 26599.9428, "trades": 113, "taker_buy_base": 8578.3, "taker_buy_quote": 17306.8055 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.023, "high": 2.026, "low": 2.007, "close": 2.011, "volume": 15741.8, "close_time": 1769644799999, "quote_volume": 31715.7331, "trades": 171, "taker_buy_base": 8683.2, "taker_buy_quote": 17491.1736 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.013, "high": 2.022, "low": 1.997, "close": 1.997, "volume": 11001.1, "close_time": 1769648399999, "quote_volume": 22092.0966, "trades": 156, "taker_buy_base": 5830.9, "taker_buy_quote": 11713.9932 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.002, "high": 2.006, "low": 1.966, "close": 1.976, "volume": 19381.8, "close_time": 1769651999999, "quote_volume": 38357.4499, "trades": 395, "taker_buy_base": 7065.3, "taker_buy_quote": 14017.6693 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.978, "high": 1.985, "low": 1.93, "close": 1.94, "volume": 39665.9, "close_time": 1769655599999, "quote_volume": 77430.6652, "trades": 493, "taker_buy_base": 12008.0, "taker_buy_quote": 23491.8095 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.94, "high": 1.959, "low": 1.94, "close": 1.951, "volume": 16115.0, "close_time": 1769659199999, "quote_volume": 31500.8185, "trades": 239, "taker_buy_base": 9213.1, "taker_buy_quote": 18018.0009 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.95, "high": 1.969, "low": 1.947, "close": 1.96, "volume": 10673.9, "close_time": 1769662799999, "quote_volume": 20884.0415, "trades": 147, "taker_buy_base": 1019.9, "taker_buy_quote": 1997.3046 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.959, "high": 1.962, "low": 1.951, "close": 1.958, "volume": 5810.1, "close_time": 1769666399999, "quote_volume": 11369.7619, "trades": 111, "taker_buy_base": 2427.5, "taker_buy_quote": 4751.7217 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.957, "high": 1.96, "low": 1.946, "close": 1.959, "volume": 10429.7, "close_time": 1769669999999, "quote_volume": 20369.3449, "trades": 141, "taker_buy_base": 4612.6, "taker_buy_quote": 9008.5421 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.96, "high": 1.972, "low": 1.952, "close": 1.972, "volume": 6608.4, "close_time": 1769673599999, "quote_volume": 12971.4794, "trades": 116, "taker_buy_base": 3643.0, "taker_buy_quote": 7146.5469 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.971, "high": 1.995, "low": 1.965, "close": 1.974, "volume": 16806.9, "close_time": 1769677199999, "quote_volume": 33301.8909, "trades": 233, "taker_buy_base": 9529.8, "taker_buy_quote": 18902.4699 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.969, "high": 1.976, "low": 1.964, "close": 1.971, "volume": 6864.9, "close_time": 1769680799999, "quote_volume": 13531.3779, "trades": 136, "taker_buy_base": 3026.6, "taker_buy_quote": 5964.4608 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.972, "high": 1.976, "low": 1.955, "close": 1.959, "volume": 10152.0, "close_time": 1769684399999, "quote_volume": 19942.5435, "trades": 184, "taker_buy_base": 3626.0, "taker_buy_quote": 7114.8845 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.957, "high": 1.96, "low": 1.941, "close": 1.945, "volume": 14223.0, "close_time": 1769687999999, "quote_volume": 27702.947, "trades": 198, "taker_buy_base": 6318.0, "taker_buy_quote": 12310.8757 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.943, "high": 1.949, "low": 1.932, "close": 1.946, "volume": 5802.9, "close_time": 1769691599999, "quote_volume": 11265.7273, "trades": 117, "taker_buy_base": 2656.9, "taker_buy_quote": 5158.8937 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.947, "high": 1.962, "low": 1.947, "close": 1.961, "volume": 9677.7, "close_time": 1769695199999, "quote_volume": 18930.597, "trades": 109, "taker_buy_base": 4097.4, "taker_buy_quote": 8005.357 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.964, "high": 1.969, "low": 1.911, "close": 1.916, "volume": 17560.1, "close_time": 1769698799999, "quote_volume": 33959.3298, "trades": 313, "taker_buy_base": 8865.6, "taker_buy_quote": 17131.855 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.916, "high": 1.916, "low": 1.853, "close": 1.889, "volume": 47271.2, "close_time": 1769702399999, "quote_volume": 88828.1318, "trades": 845, "taker_buy_base": 20758.2, "taker_buy_quote": 39001.4929 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.888, "high": 1.944, "low": 1.872, "close": 1.941, "volume": 36204.5, "close_time": 1769705999999, "quote_volume": 68703.0499, "trades": 613, "taker_buy_base": 22690.7, "taker_buy_quote": 43080.2289 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.94, "high": 1.963, "low": 1.926, "close": 1.926, "volume": 24640.9, "close_time": 1769709599999, "quote_volume": 47913.8903, "trades": 519, "taker_buy_base": 11906.8, "taker_buy_quote": 23158.6854 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.927, "high": 1.933, "low": 1.88, "close": 1.881, "volume": 33693.9, "close_time": 1769713199999, "quote_volume": 64162.2195, "trades": 745, "taker_buy_base": 12560.9, "taker_buy_quote": 23932.8069 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.88, "high": 1.908, "low": 1.866, "close": 1.89, "volume": 21111.8, "close_time": 1769716799999, "quote_volume": 39796.4405, "trades": 512, "taker_buy_base": 9415.9, "taker_buy_quote": 17746.1558 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.891, "high": 1.914, "low": 1.881, "close": 1.911, "volume": 10402.2, "close_time": 1769720399999, "quote_volume": 19724.8452, "trades": 327, "taker_buy_base": 4112.9, "taker_buy_quote": 7800.0464 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.913, "high": 1.938, "low": 1.912, "close": 1.923, "volume": 31870.1, "close_time": 1769723999999, "quote_volume": 61415.0163, "trades": 546, "taker_buy_base": 24406.8, "taker_buy_quote": 47039.2363 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.924, "high": 1.936, "low": 1.92, "close": 1.934, "volume": 9423.9, "close_time": 1769727599999, "quote_volume": 18161.633, "trades": 160, "taker_buy_base": 2240.9, "taker_buy_quote": 4314.458 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.932, "high": 1.936, "low": 1.919, "close": 1.919, "volume": 12701.4, "close_time": 1769731199999, "quote_volume": 24502.1204, "trades": 153, "taker_buy_base": 1314.3, "taker_buy_quote": 2527.9509 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.924, "high": 1.931, "low": 1.902, "close": 1.905, "volume": 24090.2, "close_time": 1769734799999, "quote_volume": 46115.2462, "trades": 293, "taker_buy_base": 8297.6, "taker_buy_quote": 15899.9349 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.902, "high": 1.917, "low": 1.84, "close": 1.914, "volume": 48104.8, "close_time": 1769738399999, "quote_volume": 90602.8775, "trades": 790, "taker_buy_base": 28622.2, "taker_buy_quote": 53941.8921 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.912, "high": 1.912, "low": 1.868, "close": 1.878, "volume": 27839.9, "close_time": 1769741999999, "quote_volume": 52579.7238, "trades": 503, "taker_buy_base": 11170.7, "taker_buy_quote": 21126.2665 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.878, "high": 1.891, "low": 1.859, "close": 1.864, "volume": 14847.9, "close_time": 1769745599999, "quote_volume": 27777.8048, "trades": 248, "taker_buy_base": 7435.4, "taker_buy_quote": 13936.2734 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.86, "high": 1.881, "low": 1.845, "close": 1.849, "volume": 11140.1, "close_time": 1769749199999, "quote_volume": 20779.8357, "trades": 203, "taker_buy_base": 6209.3, "taker_buy_quote": 11577.0897 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.849, "high": 1.849, "low": 1.839, "close": 1.84, "volume": 10201.8, "close_time": 1769752799999, "quote_volume": 18806.7542, "trades": 175, "taker_buy_base": 3575.4, "taker_buy_quote": 6588.8218 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.839, "high": 1.839, "low": 1.786, "close": 1.792, "volume": 45035.6, "close_time": 1769756399999, "quote_volume": 81524.4851, "trades": 628, "taker_buy_base": 13779.2, "taker_buy_quote": 24907.032 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.795, "high": 1.831, "low": 1.795, "close": 1.811, "volume": 17964.4, "close_time": 1769759999999, "quote_volume": 32666.2658, "trades": 310, "taker_buy_base": 10634.0, "taker_buy_quote": 19348.4701 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.809, "high": 1.821, "low": 1.8, "close": 1.805, "volume": 5938.1, "close_time": 1769763599999, "quote_volume": 10738.7849, "trades": 115, "taker_buy_base": 2731.2, "taker_buy_quote": 4939.1133 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.806, "high": 1.81, "low": 1.792, "close": 1.805, "volume": 17979.7, "close_time": 1769767199999, "quote_volume": 32401.5773, "trades": 295, "taker_buy_base": 6578.2, "taker_buy_quote": 11871.6445 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.808, "high": 1.818, "low": 1.801, "close": 1.811, "volume": 19138.9, "close_time": 1769770799999, "quote_volume": 34596.9868, "trades": 231, "taker_buy_base": 6189.2, "taker_buy_quote": 11192.9834 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.81, "high": 1.85, "low": 1.808, "close": 1.844, "volume": 10083.3, "close_time": 1769774399999, "quote_volume": 18495.63, "trades": 231, "taker_buy_base": 7160.0, "taker_buy_quote": 13133.5017 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.846, "high": 1.846, "low": 1.817, "close": 1.821, "volume": 10043.8, "close_time": 1769777999999, "quote_volume": 18405.2913, "trades": 220, "taker_buy_base": 6527.8, "taker_buy_quote": 11970.4837 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.823, "high": 1.846, "low": 1.817, "close": 1.821, "volume": 27072.3, "close_time": 1769781599999, "quote_volume": 49486.7073, "trades": 476, "taker_buy_base": 14841.9, "taker_buy_quote": 27132.8855 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.827, "high": 1.85, "low": 1.821, "close": 1.826, "volume": 36206.4, "close_time": 1769785199999, "quote_volume": 66507.6772, "trades": 569, "taker_buy_base": 14065.8, "taker_buy_quote": 25815.4675 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.827, "high": 1.84, "low": 1.787, "close": 1.819, "volume": 37946.1, "close_time": 1769788799999, "quote_volume": 69033.0973, "trades": 664, "taker_buy_base": 11117.5, "taker_buy_quote": 20242.6846 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.819, "high": 1.845, "low": 1.806, "close": 1.821, "volume": 19995.9, "close_time": 1769792399999, "quote_volume": 36480.9257, "trades": 454, "taker_buy_base": 10178.5, "taker_buy_quote": 18566.8167 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.826, "high": 1.841, "low": 1.808, "close": 1.823, "volume": 12404.7, "close_time": 1769795999999, "quote_volume": 22663.4861, "trades": 308, "taker_buy_base": 6931.0, "taker_buy_quote": 12664.7261 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.824, "high": 1.838, "low": 1.665, "close": 1.825, "volume": 84149.3, "close_time": 1769799599999, "quote_volume": 150399.3374, "trades": 1431, "taker_buy_base": 38682.3, "taker_buy_quote": 69620.708 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.825, "high": 1.836, "low": 1.777, "close": 1.781, "volume": 48481.9, "close_time": 1769803199999, "quote_volume": 87635.1733, "trades": 854, "taker_buy_base": 27657.1, "taker_buy_quote": 50000.2947 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.781, "high": 1.781, "low": 1.737, "close": 1.758, "volume": 44133.2, "close_time": 1769806799999, "quote_volume": 77518.3061, "trades": 826, "taker_buy_base": 12090.2, "taker_buy_quote": 21233.8799 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.759, "high": 1.774, "low": 1.75, "close": 1.766, "volume": 25072.9, "close_time": 1769810399999, "quote_volume": 44169.2988, "trades": 490, "taker_buy_base": 13106.5, "taker_buy_quote": 23098.3515 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.763, "high": 1.77, "low": 1.748, "close": 1.759, "volume": 11345.2, "close_time": 1769813999999, "quote_volume": 19949.4829, "trades": 238, "taker_buy_base": 5021.1, "taker_buy_quote": 8824.4495 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.755, "high": 1.755, "low": 1.733, "close": 1.754, "volume": 14983.6, "close_time": 1769817599999, "quote_volume": 26109.9908, "trades": 218, "taker_buy_base": 9234.5, "taker_buy_quote": 16091.3744 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.757, "low": 1.739, "close": 1.745, "volume": 11349.5, "close_time": 1769821199999, "quote_volume": 19859.827, "trades": 221, "taker_buy_base": 3861.9, "taker_buy_quote": 6753.7267 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.744, "high": 1.751, "low": 1.72, "close": 1.732, "volume": 14265.7, "close_time": 1769824799999, "quote_volume": 24678.5494, "trades": 216, "taker_buy_base": 3964.9, "taker_buy_quote": 6864.1259 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.735, "high": 1.75, "low": 1.726, "close": 1.746, "volume": 16011.3, "close_time": 1769828399999, "quote_volume": 27750.1685, "trades": 168, "taker_buy_base": 10786.8, "taker_buy_quote": 18687.6295 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.745, "high": 1.747, "low": 1.733, "close": 1.733, "volume": 2745.4, "close_time": 1769831999999, "quote_volume": 4781.4852, "trades": 71, "taker_buy_base": 1572.7, "taker_buy_quote": 2739.047 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.731, "high": 1.735, "low": 1.712, "close": 1.712, "volume": 5474.3, "close_time": 1769835599999, "quote_volume": 9434.4606, "trades": 122, "taker_buy_base": 1885.8, "taker_buy_quote": 3243.539 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.714, "high": 1.744, "low": 1.705, "close": 1.729, "volume": 13411.7, "close_time": 1769839199999, "quote_volume": 23177.3236, "trades": 249, "taker_buy_base": 4006.7, "taker_buy_quote": 6910.502 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.727, "high": 1.73, "low": 1.71, "close": 1.719, "volume": 15028.6, "close_time": 1769842799999, "quote_volume": 25795.9098, "trades": 224, "taker_buy_base": 7486.3, "taker_buy_quote": 12839.8403 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.719, "high": 1.723, "low": 1.695, "close": 1.695, "volume": 23872.0, "close_time": 1769846399999, "quote_volume": 40678.826, "trades": 329, "taker_buy_base": 8827.9, "taker_buy_quote": 15028.3453 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.699, "high": 1.704, "low": 1.65, "close": 1.663, "volume": 67446.5, "close_time": 1769849999999, "quote_volume": 112630.1835, "trades": 1112, "taker_buy_base": 22426.4, "taker_buy_quote": 37448.0868 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.668, "high": 1.691, "low": 1.658, "close": 1.665, "volume": 38422.3, "close_time": 1769853599999, "quote_volume": 64262.4191, "trades": 449, "taker_buy_base": 17944.4, "taker_buy_quote": 30055.5947 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.664, "high": 1.679, "low": 1.661, "close": 1.676, "volume": 16225.5, "close_time": 1769857199999, "quote_volume": 27140.6146, "trades": 237, "taker_buy_base": 4140.5, "taker_buy_quote": 6912.074 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.669, "high": 1.672, "low": 1.657, "close": 1.661, "volume": 10126.7, "close_time": 1769860799999, "quote_volume": 16857.1565, "trades": 196, "taker_buy_base": 2945.5, "taker_buy_quote": 4904.1555 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.661, "high": 1.666, "low": 1.647, "close": 1.647, "volume": 21892.6, "close_time": 1769864399999, "quote_volume": 36166.2054, "trades": 247, "taker_buy_base": 4523.5, "taker_buy_quote": 7483.121 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.647, "high": 1.648, "low": 1.62, "close": 1.627, "volume": 38690.6, "close_time": 1769867999999, "quote_volume": 63094.0334, "trades": 619, "taker_buy_base": 19439.4, "taker_buy_quote": 31670.867 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.631, "high": 1.634, "low": 1.577, "close": 1.615, "volume": 120447.4, "close_time": 1769871599999, "quote_volume": 192732.4136, "trades": 1598, "taker_buy_base": 63375.1, "taker_buy_quote": 101517.3239 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.613, "high": 1.635, "low": 1.602, "close": 1.605, "volume": 40703.8, "close_time": 1769875199999, "quote_volume": 65752.0322, "trades": 706, "taker_buy_base": 18167.0, "taker_buy_quote": 29375.2342 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.607, "high": 1.628, "low": 1.564, "close": 1.569, "volume": 115073.5, "close_time": 1769878799999, "quote_volume": 183426.3159, "trades": 1122, "taker_buy_base": 51282.9, "taker_buy_quote": 81790.3292 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.572, "high": 1.574, "low": 1.487, "close": 1.537, "volume": 149185.0, "close_time": 1769882399999, "quote_volume": 228374.7168, "trades": 2250, "taker_buy_base": 64410.8, "taker_buy_quote": 98793.0451 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.538, "high": 1.562, "low": 1.451, "close": 1.54, "volume": 98997.3, "close_time": 1769885999999, "quote_volume": 150166.1585, "trades": 1533, "taker_buy_base": 47383.9, "taker_buy_quote": 71979.4369 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.54, "high": 1.593, "low": 1.539, "close": 1.583, "volume": 77046.0, "close_time": 1769889599999, "quote_volume": 120501.7799, "trades": 1097, "taker_buy_base": 49819.0, "taker_buy_quote": 78004.1216 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.583, "high": 1.592, "low": 1.559, "close": 1.577, "volume": 24772.3, "close_time": 1769893199999, "quote_volume": 39039.5255, "trades": 503, "taker_buy_base": 14565.2, "taker_buy_quote": 22957.2466 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.576, "high": 1.601, "low": 1.567, "close": 1.594, "volume": 17201.9, "close_time": 1769896799999, "quote_volume": 27255.0849, "trades": 375, "taker_buy_base": 10849.4, "taker_buy_quote": 17197.1877 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.596, "high": 1.61, "low": 1.577, "close": 1.584, "volume": 15794.9, "close_time": 1769900399999, "quote_volume": 25124.267, "trades": 241, "taker_buy_base": 5567.9, "taker_buy_quote": 8888.2609 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.586, "high": 1.614, "low": 1.583, "close": 1.6, "volume": 15693.3, "close_time": 1769903999999, "quote_volume": 25161.0923, "trades": 270, "taker_buy_base": 9798.4, "taker_buy_quote": 15701.1911 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.597, "high": 1.616, "low": 1.597, "close": 1.608, "volume": 25062.6, "close_time": 1769907599999, "quote_volume": 40229.969, "trades": 452, "taker_buy_base": 9638.1, "taker_buy_quote": 15477.8248 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.608, "high": 1.612, "low": 1.589, "close": 1.603, "volume": 7634.7, "close_time": 1769911199999, "quote_volume": 12207.6395, "trades": 169, "taker_buy_base": 3820.1, "taker_buy_quote": 6103.0721 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.607, "high": 1.624, "low": 1.6, "close": 1.619, "volume": 20878.2, "close_time": 1769914799999, "quote_volume": 33698.9584, "trades": 378, "taker_buy_base": 12910.7, "taker_buy_quote": 20848.2532 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.619, "high": 1.63, "low": 1.615, "close": 1.628, "volume": 14861.0, "close_time": 1769918399999, "quote_volume": 24103.042, "trades": 196, "taker_buy_base": 4211.2, "taker_buy_quote": 6832.396 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.629, "high": 1.644, "low": 1.625, "close": 1.636, "volume": 24896.3, "close_time": 1769921999999, "quote_volume": 40715.5313, "trades": 473, "taker_buy_base": 10478.2, "taker_buy_quote": 17146.5449 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.638, "high": 1.664, "low": 1.611, "close": 1.618, "volume": 82411.5, "close_time": 1769925599999, "quote_volume": 135407.6815, "trades": 1092, "taker_buy_base": 28992.5, "taker_buy_quote": 47760.3292 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.62, "high": 1.633, "low": 1.615, "close": 1.627, "volume": 8742.2, "close_time": 1769929199999, "quote_volume": 14198.6514, "trades": 174, "taker_buy_base": 3170.7, "taker_buy_quote": 5152.6375 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.628, "high": 1.655, "low": 1.623, "close": 1.642, "volume": 16969.7, "close_time": 1769932799999, "quote_volume": 27717.1395, "trades": 379, "taker_buy_base": 8535.8, "taker_buy_quote": 13963.0588 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.642, "high": 1.658, "low": 1.638, "close": 1.652, "volume": 13179.2, "close_time": 1769936399999, "quote_volume": 21701.6092, "trades": 191, "taker_buy_base": 3309.6, "taker_buy_quote": 5456.0498 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.652, "high": 1.658, "low": 1.632, "close": 1.649, "volume": 18581.9, "close_time": 1769939999999, "quote_volume": 30549.4462, "trades": 250, "taker_buy_base": 10423.7, "taker_buy_quote": 17136.1273 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.649, "high": 1.656, "low": 1.619, "close": 1.619, "volume": 28324.0, "close_time": 1769943599999, "quote_volume": 46309.2081, "trades": 529, "taker_buy_base": 12006.2, "taker_buy_quote": 19606.3036 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.62, "high": 1.636, "low": 1.616, "close": 1.624, "volume": 18774.5, "close_time": 1769947199999, "quote_volume": 30490.2333, "trades": 320, "taker_buy_base": 11413.2, "taker_buy_quote": 18532.1042 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.622, "high": 1.622, "low": 1.605, "close": 1.611, "volume": 17510.0, "close_time": 1769950799999, "quote_volume": 28219.3091, "trades": 415, "taker_buy_base": 7017.0, "taker_buy_quote": 11309.4946 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.614, "high": 1.625, "low": 1.594, "close": 1.601, "volume": 22033.0, "close_time": 1769954399999, "quote_volume": 35457.001, "trades": 323, "taker_buy_base": 7416.8, "taker_buy_quote": 11953.0901 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.599, "high": 1.611, "low": 1.57, "close": 1.592, "volume": 47460.4, "close_time": 1769957999999, "quote_volume": 75305.7656, "trades": 751, "taker_buy_base": 22280.7, "taker_buy_quote": 35364.4966 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.592, "high": 1.594, "low": 1.539, "close": 1.562, "volume": 49453.6, "close_time": 1769961599999, "quote_volume": 77354.0035, "trades": 840, "taker_buy_base": 18697.9, "taker_buy_quote": 29240.1269 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.562, "high": 1.574, "low": 1.547, "close": 1.566, "volume": 18230.1, "close_time": 1769965199999, "quote_volume": 28478.0316, "trades": 405, "taker_buy_base": 9107.3, "taker_buy_quote": 14239.4701 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.563, "high": 1.57, "low": 1.543, "close": 1.559, "volume": 23526.7, "close_time": 1769968799999, "quote_volume": 36628.8554, "trades": 431, "taker_buy_base": 9133.1, "taker_buy_quote": 14212.0123 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.561, "high": 1.6, "low": 1.56, "close": 1.576, "volume": 26512.6, "close_time": 1769972399999, "quote_volume": 41935.1695, "trades": 578, "taker_buy_base": 13170.3, "taker_buy_quote": 20850.2758 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.578, "high": 1.585, "low": 1.562, "close": 1.571, "volume": 11209.6, "close_time": 1769975999999, "quote_volume": 17648.6633, "trades": 249, "taker_buy_base": 6182.3, "taker_buy_quote": 9729.6769 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.571, "high": 1.587, "low": 1.551, "close": 1.568, "volume": 26943.7, "close_time": 1769979599999, "quote_volume": 42354.5947, "trades": 373, "taker_buy_base": 17255.5, "taker_buy_quote": 27141.1502 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.567, "high": 1.569, "low": 1.547, "close": 1.552, "volume": 17908.3, "close_time": 1769983199999, "quote_volume": 27897.1041, "trades": 253, "taker_buy_base": 5332.8, "taker_buy_quote": 8305.6826 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.554, "high": 1.583, "low": 1.551, "close": 1.564, "volume": 8546.3, "close_time": 1769986799999, "quote_volume": 13374.159, "trades": 134, "taker_buy_base": 4080.1, "taker_buy_quote": 6386.8346 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.552, "high": 1.585, "low": 1.511, "close": 1.558, "volume": 55928.9, "close_time": 1769990399999, "quote_volume": 86488.3104, "trades": 526, "taker_buy_base": 27318.4, "taker_buy_quote": 42355.0718 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.565, "high": 1.618, "low": 1.552, "close": 1.598, "volume": 145973.1, "close_time": 1769993999999, "quote_volume": 234374.2983, "trades": 1299, "taker_buy_base": 34257.4, "taker_buy_quote": 54806.7027 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.598, "high": 1.626, "low": 1.575, "close": 1.601, "volume": 29858.7, "close_time": 1769997599999, "quote_volume": 47945.2744, "trades": 623, "taker_buy_base": 12537.1, "taker_buy_quote": 20133.2291 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.598, "high": 1.604, "low": 1.575, "close": 1.577, "volume": 10368.4, "close_time": 1770001199999, "quote_volume": 16478.016, "trades": 254, "taker_buy_base": 5227.7, "taker_buy_quote": 8303.7175 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.578, "high": 1.581, "low": 1.508, "close": 1.568, "volume": 53804.0, "close_time": 1770004799999, "quote_volume": 82497.8327, "trades": 846, "taker_buy_base": 25546.4, "taker_buy_quote": 39140.1566 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.562, "high": 1.591, "low": 1.534, "close": 1.565, "volume": 15031.7, "close_time": 1770008399999, "quote_volume": 23456.2099, "trades": 308, "taker_buy_base": 6181.8, "taker_buy_quote": 9703.7035 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.56, "high": 1.561, "low": 1.518, "close": 1.533, "volume": 20306.4, "close_time": 1770011999999, "quote_volume": 31229.9551, "trades": 406, "taker_buy_base": 6989.4, "taker_buy_quote": 10707.6184 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.532, "high": 1.573, "low": 1.504, "close": 1.559, "volume": 57445.9, "close_time": 1770015599999, "quote_volume": 88480.3774, "trades": 1060, "taker_buy_base": 28120.6, "taker_buy_quote": 43367.4173 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.561, "high": 1.572, "low": 1.551, "close": 1.556, "volume": 20296.4, "close_time": 1770019199999, "quote_volume": 31640.8506, "trades": 409, "taker_buy_base": 8231.0, "taker_buy_quote": 12837.3981 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.557, "high": 1.571, "low": 1.554, "close": 1.566, "volume": 11972.1, "close_time": 1770022799999, "quote_volume": 18693.5266, "trades": 222, "taker_buy_base": 5800.6, "taker_buy_quote": 9056.4822 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.566, "high": 1.602, "low": 1.559, "close": 1.589, "volume": 37995.5, "close_time": 1770026399999, "quote_volume": 60025.2856, "trades": 717, "taker_buy_base": 19503.5, "taker_buy_quote": 30763.4195 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.59, "high": 1.595, "low": 1.568, "close": 1.569, "volume": 26978.2, "close_time": 1770029999999, "quote_volume": 42703.1182, "trades": 289, "taker_buy_base": 10396.4, "taker_buy_quote": 16432.7573 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.57, "high": 1.571, "low": 1.547, "close": 1.547, "volume": 16792.3, "close_time": 1770033599999, "quote_volume": 26121.7577, "trades": 281, "taker_buy_base": 7002.9, "taker_buy_quote": 10895.1442 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.55, "high": 1.575, "low": 1.549, "close": 1.567, "volume": 26646.2, "close_time": 1770037199999, "quote_volume": 41621.0437, "trades": 399, "taker_buy_base": 21525.8, "taker_buy_quote": 33633.958 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.563, "high": 1.578, "low": 1.557, "close": 1.574, "volume": 17935.4, "close_time": 1770040799999, "quote_volume": 28119.9395, "trades": 266, "taker_buy_base": 9669.5, "taker_buy_quote": 15163.2722 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.573, "high": 1.618, "low": 1.566, "close": 1.594, "volume": 34127.0, "close_time": 1770044399999, "quote_volume": 54204.9815, "trades": 429, "taker_buy_base": 20272.3, "taker_buy_quote": 32289.533 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.594, "high": 1.624, "low": 1.585, "close": 1.614, "volume": 173107.3, "close_time": 1770047999999, "quote_volume": 276029.459, "trades": 834, "taker_buy_base": 103808.3, "taker_buy_quote": 165569.7873 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.617, "high": 1.626, "low": 1.602, "close": 1.605, "volume": 17247.9, "close_time": 1770051599999, "quote_volume": 27874.3413, "trades": 215, "taker_buy_base": 7364.3, "taker_buy_quote": 11889.3713 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.604, "high": 1.62, "low": 1.592, "close": 1.6, "volume": 21082.0, "close_time": 1770055199999, "quote_volume": 33881.7515, "trades": 360, "taker_buy_base": 11380.9, "taker_buy_quote": 18303.8577 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.602, "high": 1.607, "low": 1.589, "close": 1.601, "volume": 9542.9, "close_time": 1770058799999, "quote_volume": 15251.1249, "trades": 156, "taker_buy_base": 4316.6, "taker_buy_quote": 6900.9423 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.6, "high": 1.602, "low": 1.583, "close": 1.586, "volume": 9195.1, "close_time": 1770062399999, "quote_volume": 14629.4363, "trades": 162, "taker_buy_base": 3802.0, "taker_buy_quote": 6053.8451 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.586, "high": 1.593, "low": 1.561, "close": 1.567, "volume": 20197.5, "close_time": 1770065999999, "quote_volume": 31874.07, "trades": 275, "taker_buy_base": 10223.4, "taker_buy_quote": 16220.208 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.569, "high": 1.578, "low": 1.566, "close": 1.569, "volume": 10249.2, "close_time": 1770069599999, "quote_volume": 16107.8458, "trades": 156, "taker_buy_base": 5317.1, "taker_buy_quote": 8357.9358 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.573, "high": 1.579, "low": 1.57, "close": 1.575, "volume": 4436.1, "close_time": 1770073199999, "quote_volume": 6985.4251, "trades": 64, "taker_buy_base": 3217.7, "taker_buy_quote": 5067.7951 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.572, "high": 1.576, "low": 1.565, "close": 1.568, "volume": 7368.0, "close_time": 1770076799999, "quote_volume": 11562.0844, "trades": 66, "taker_buy_base": 4903.0, "taker_buy_quote": 7693.2464 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.568, "low": 1.547, "close": 1.558, "volume": 20725.9, "close_time": 1770080399999, "quote_volume": 32194.1787, "trades": 264, "taker_buy_base": 9501.6, "taker_buy_quote": 14755.5798 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.557, "high": 1.559, "low": 1.541, "close": 1.555, "volume": 8029.0, "close_time": 1770083999999, "quote_volume": 12439.267, "trades": 156, "taker_buy_base": 4017.1, "taker_buy_quote": 6223.8918 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.555, "high": 1.555, "low": 1.523, "close": 1.524, "volume": 22884.7, "close_time": 1770087599999, "quote_volume": 35094.4022, "trades": 299, "taker_buy_base": 15231.3, "taker_buy_quote": 23320.9784 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.523, "high": 1.549, "low": 1.514, "close": 1.548, "volume": 17911.9, "close_time": 1770091199999, "quote_volume": 27454.8402, "trades": 213, "taker_buy_base": 5939.8, "taker_buy_quote": 9106.3906 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.547, "high": 1.565, "low": 1.541, "close": 1.562, "volume": 14861.7, "close_time": 1770094799999, "quote_volume": 23162.1233, "trades": 157, "taker_buy_base": 11216.5, "taker_buy_quote": 17491.1424 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.563, "high": 1.563, "low": 1.53, "close": 1.53, "volume": 10714.5, "close_time": 1770098399999, "quote_volume": 16522.7227, "trades": 167, "taker_buy_base": 4851.4, "taker_buy_quote": 7488.6786 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.53, "high": 1.532, "low": 1.516, "close": 1.523, "volume": 13718.8, "close_time": 1770101999999, "quote_volume": 20886.3732, "trades": 279, "taker_buy_base": 5248.5, "taker_buy_quote": 7993.4099 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.52, "high": 1.543, "low": 1.517, "close": 1.537, "volume": 13083.2, "close_time": 1770105599999, "quote_volume": 20046.9663, "trades": 259, "taker_buy_base": 5755.8, "taker_buy_quote": 8833.6854 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.539, "high": 1.562, "low": 1.529, "close": 1.539, "volume": 11041.5, "close_time": 1770109199999, "quote_volume": 17103.2677, "trades": 248, "taker_buy_base": 5953.9, "taker_buy_quote": 9220.6235 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.539, "high": 1.542, "low": 1.509, "close": 1.524, "volume": 22815.9, "close_time": 1770112799999, "quote_volume": 34784.9866, "trades": 464, "taker_buy_base": 10420.0, "taker_buy_quote": 15879.3013 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.52, "high": 1.528, "low": 1.512, "close": 1.523, "volume": 15352.6, "close_time": 1770116399999, "quote_volume": 23331.9343, "trades": 218, "taker_buy_base": 7548.6, "taker_buy_quote": 11481.5729 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.522, "high": 1.532, "low": 1.518, "close": 1.525, "volume": 13087.7, "close_time": 1770119999999, "quote_volume": 19971.7927, "trades": 194, "taker_buy_base": 6849.4, "taker_buy_quote": 10452.6379 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.526, "high": 1.555, "low": 1.525, "close": 1.553, "volume": 29588.2, "close_time": 1770123599999, "quote_volume": 45748.4467, "trades": 305, "taker_buy_base": 21659.1, "taker_buy_quote": 33508.401 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.549, "high": 1.561, "low": 1.548, "close": 1.56, "volume": 19034.1, "close_time": 1770127199999, "quote_volume": 29587.5718, "trades": 278, "taker_buy_base": 11726.9, "taker_buy_quote": 18238.9833 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.558, "high": 1.561, "low": 1.513, "close": 1.513, "volume": 25513.3, "close_time": 1770130799999, "quote_volume": 39123.2343, "trades": 448, "taker_buy_base": 10046.8, "taker_buy_quote": 15402.8952 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.515, "high": 1.577, "low": 1.511, "close": 1.574, "volume": 54296.3, "close_time": 1770134399999, "quote_volume": 83736.9349, "trades": 880, "taker_buy_base": 29592.9, "taker_buy_quote": 45592.4556 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.572, "high": 1.573, "low": 1.515, "close": 1.536, "volume": 51171.3, "close_time": 1770137999999, "quote_volume": 78625.1225, "trades": 744, "taker_buy_base": 24864.1, "taker_buy_quote": 38232.2198 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.537, "high": 1.541, "low": 1.497, "close": 1.5, "volume": 65520.7, "close_time": 1770141599999, "quote_volume": 99045.1178, "trades": 706, "taker_buy_base": 20869.8, "taker_buy_quote": 31713.2433 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.501, "high": 1.505, "low": 1.459, "close": 1.464, "volume": 95711.1, "close_time": 1770145199999, "quote_volume": 141625.6634, "trades": 1118, "taker_buy_base": 42801.8, "taker_buy_quote": 63355.9547 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.463, "high": 1.553, "low": 1.462, "close": 1.53, "volume": 87425.4, "close_time": 1770148799999, "quote_volume": 131509.3545, "trades": 1259, "taker_buy_base": 44378.6, "taker_buy_quote": 66880.6343 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.53, "high": 1.612, "low": 1.513, "close": 1.602, "volume": 95134.3, "close_time": 1770152399999, "quote_volume": 149395.8704, "trades": 1455, "taker_buy_base": 61549.8, "taker_buy_quote": 96605.2448 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.601, "high": 1.618, "low": 1.558, "close": 1.559, "volume": 37434.1, "close_time": 1770155999999, "quote_volume": 59563.1178, "trades": 537, "taker_buy_base": 20928.2, "taker_buy_quote": 33325.0026 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.561, "high": 1.561, "low": 1.524, "close": 1.532, "volume": 22878.0, "close_time": 1770159599999, "quote_volume": 35242.5916, "trades": 310, "taker_buy_base": 8745.9, "taker_buy_quote": 13466.9915 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.528, "high": 1.528, "low": 1.506, "close": 1.514, "volume": 12371.6, "close_time": 1770163199999, "quote_volume": 18741.7623, "trades": 218, "taker_buy_base": 4785.8, "taker_buy_quote": 7249.9694 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.513, "high": 1.541, "low": 1.507, "close": 1.53, "volume": 31151.1, "close_time": 1770166799999, "quote_volume": 47375.8245, "trades": 372, "taker_buy_base": 20278.1, "taker_buy_quote": 30756.5556 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.532, "high": 1.569, "low": 1.532, "close": 1.546, "volume": 15298.3, "close_time": 1770170399999, "quote_volume": 23826.6256, "trades": 290, "taker_buy_base": 9405.7, "taker_buy_quote": 14664.3139 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.546, "high": 1.558, "low": 1.538, "close": 1.545, "volume": 15667.2, "close_time": 1770173999999, "quote_volume": 24268.3004, "trades": 267, "taker_buy_base": 12209.9, "taker_buy_quote": 18917.8832 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.545, "high": 1.576, "low": 1.543, "close": 1.564, "volume": 18815.0, "close_time": 1770177599999, "quote_volume": 29381.7525, "trades": 319, "taker_buy_base": 11552.4, "taker_buy_quote": 18033.9037 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.562, "high": 1.566, "low": 1.551, "close": 1.553, "volume": 9037.3, "close_time": 1770181199999, "quote_volume": 14073.3011, "trades": 143, "taker_buy_base": 3236.9, "taker_buy_quote": 5042.5084 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.554, "high": 1.557, "low": 1.539, "close": 1.544, "volume": 6001.8, "close_time": 1770184799999, "quote_volume": 9290.7594, "trades": 113, "taker_buy_base": 3955.0, "taker_buy_quote": 6118.5126 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.545, "high": 1.554, "low": 1.54, "close": 1.55, "volume": 43436.3, "close_time": 1770188399999, "quote_volume": 67054.4638, "trades": 330, "taker_buy_base": 16397.5, "taker_buy_quote": 25358.4403 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.549, "high": 1.57, "low": 1.539, "close": 1.561, "volume": 14820.1, "close_time": 1770191999999, "quote_volume": 23103.8827, "trades": 273, "taker_buy_base": 8876.1, "taker_buy_quote": 13828.618 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.561, "high": 1.566, "low": 1.552, "close": 1.559, "volume": 14310.7, "close_time": 1770195599999, "quote_volume": 22299.8991, "trades": 219, "taker_buy_base": 4057.8, "taker_buy_quote": 6325.501 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.558, "high": 1.559, "low": 1.539, "close": 1.543, "volume": 12215.8, "close_time": 1770199199999, "quote_volume": 18906.9848, "trades": 186, "taker_buy_base": 4961.7, "taker_buy_quote": 7684.7382 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.542, "high": 1.549, "low": 1.54, "close": 1.548, "volume": 14777.1, "close_time": 1770202799999, "quote_volume": 22804.6226, "trades": 189, "taker_buy_base": 10084.5, "taker_buy_quote": 15563.7536 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.545, "high": 1.545, "low": 1.524, "close": 1.534, "volume": 22453.8, "close_time": 1770206399999, "quote_volume": 34422.7236, "trades": 365, "taker_buy_base": 10382.7, "taker_buy_quote": 15924.23 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.534, "high": 1.543, "low": 1.526, "close": 1.531, "volume": 9009.4, "close_time": 1770209999999, "quote_volume": 13811.1129, "trades": 150, "taker_buy_base": 5078.4, "taker_buy_quote": 7782.8539 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.528, "high": 1.529, "low": 1.494, "close": 1.496, "volume": 32188.0, "close_time": 1770213599999, "quote_volume": 48610.8576, "trades": 382, "taker_buy_base": 10609.5, "taker_buy_quote": 16056.6611 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.496, "high": 1.511, "low": 1.48, "close": 1.485, "volume": 35798.1, "close_time": 1770217199999, "quote_volume": 53537.5154, "trades": 588, "taker_buy_base": 16220.9, "taker_buy_quote": 24269.7453 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.485, "high": 1.505, "low": 1.462, "close": 1.478, "volume": 42790.9, "close_time": 1770220799999, "quote_volume": 63548.055, "trades": 748, "taker_buy_base": 20524.6, "taker_buy_quote": 30503.083 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.476, "high": 1.497, "low": 1.461, "close": 1.483, "volume": 53259.8, "close_time": 1770224399999, "quote_volume": 78629.3276, "trades": 877, "taker_buy_base": 26744.1, "taker_buy_quote": 39488.3077 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.483, "high": 1.49, "low": 1.446, "close": 1.469, "volume": 81028.7, "close_time": 1770227999999, "quote_volume": 118517.5882, "trades": 968, "taker_buy_base": 27734.0, "taker_buy_quote": 40628.5445 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.469, "high": 1.506, "low": 1.448, "close": 1.481, "volume": 68991.0, "close_time": 1770231599999, "quote_volume": 101401.0175, "trades": 981, "taker_buy_base": 35063.0, "taker_buy_quote": 51577.7826 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.483, "high": 1.507, "low": 1.462, "close": 1.505, "volume": 44053.4, "close_time": 1770235199999, "quote_volume": 65404.5585, "trades": 719, "taker_buy_base": 23519.7, "taker_buy_quote": 34931.5466 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.504, "high": 1.508, "low": 1.485, "close": 1.493, "volume": 30182.0, "close_time": 1770238799999, "quote_volume": 45168.485, "trades": 417, "taker_buy_base": 14857.2, "taker_buy_quote": 22225.6399 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.492, "high": 1.495, "low": 1.453, "close": 1.464, "volume": 49822.2, "close_time": 1770242399999, "quote_volume": 73496.353, "trades": 514, "taker_buy_base": 22925.7, "taker_buy_quote": 33866.4688 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.463, "high": 1.488, "low": 1.436, "close": 1.451, "volume": 34592.1, "close_time": 1770245999999, "quote_volume": 50393.9906, "trades": 417, "taker_buy_base": 18825.9, "taker_buy_quote": 27425.27 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.453, "high": 1.474, "low": 1.445, "close": 1.455, "volume": 29786.8, "close_time": 1770249599999, "quote_volume": 43538.1394, "trades": 326, "taker_buy_base": 15408.2, "taker_buy_quote": 22518.6206 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.455, "high": 1.456, "low": 1.419, "close": 1.419, "volume": 36766.4, "close_time": 1770253199999, "quote_volume": 52794.3753, "trades": 483, "taker_buy_base": 14879.6, "taker_buy_quote": 21386.3491 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.42, "high": 1.438, "low": 1.402, "close": 1.423, "volume": 44249.3, "close_time": 1770256799999, "quote_volume": 62939.562, "trades": 630, "taker_buy_base": 14525.8, "taker_buy_quote": 20683.3711 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.421, "high": 1.428, "low": 1.395, "close": 1.395, "volume": 54014.1, "close_time": 1770260399999, "quote_volume": 76142.3231, "trades": 689, "taker_buy_base": 21960.5, "taker_buy_quote": 31056.8075 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.399, "high": 1.405, "low": 1.38, "close": 1.38, "volume": 41467.0, "close_time": 1770263999999, "quote_volume": 57692.2544, "trades": 614, "taker_buy_base": 16305.1, "taker_buy_quote": 22692.9838 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.382, "high": 1.394, "low": 1.375, "close": 1.38, "volume": 24260.0, "close_time": 1770267599999, "quote_volume": 33555.116, "trades": 382, "taker_buy_base": 13570.5, "taker_buy_quote": 18772.2883 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.38, "high": 1.393, "low": 1.363, "close": 1.377, "volume": 27314.3, "close_time": 1770271199999, "quote_volume": 37582.9429, "trades": 475, "taker_buy_base": 12628.9, "taker_buy_quote": 17394.5019 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.376, "high": 1.378, "low": 1.353, "close": 1.357, "volume": 30156.4, "close_time": 1770274799999, "quote_volume": 41093.0084, "trades": 508, "taker_buy_base": 16129.7, "taker_buy_quote": 21990.4945 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.356, "high": 1.38, "low": 1.351, "close": 1.354, "volume": 18721.6, "close_time": 1770278399999, "quote_volume": 25584.0125, "trades": 321, "taker_buy_base": 8712.6, "taker_buy_quote": 11915.2232 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.358, "high": 1.39, "low": 1.358, "close": 1.383, "volume": 24749.0, "close_time": 1770281999999, "quote_volume": 34093.358, "trades": 455, "taker_buy_base": 15192.3, "taker_buy_quote": 20919.7281 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.386, "high": 1.41, "low": 1.386, "close": 1.389, "volume": 26220.1, "close_time": 1770285599999, "quote_volume": 36640.58, "trades": 466, "taker_buy_base": 16832.1, "taker_buy_quote": 23538.6033 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.39, "high": 1.401, "low": 1.359, "close": 1.36, "volume": 20797.4, "close_time": 1770289199999, "quote_volume": 28835.9253, "trades": 341, "taker_buy_base": 11524.6, "taker_buy_quote": 15981.4229 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.36, "high": 1.365, "low": 1.333, "close": 1.341, "volume": 52583.6, "close_time": 1770292799999, "quote_volume": 70850.9365, "trades": 683, "taker_buy_base": 24977.2, "taker_buy_quote": 33655.0984 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.342, "high": 1.354, "low": 1.321, "close": 1.326, "volume": 59841.0, "close_time": 1770296399999, "quote_volume": 80035.9866, "trades": 847, "taker_buy_base": 29854.6, "taker_buy_quote": 39914.1627 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.325, "high": 1.332, "low": 1.3, "close": 1.306, "volume": 105093.5, "close_time": 1770299999999, "quote_volume": 138235.1206, "trades": 1126, "taker_buy_base": 40172.6, "taker_buy_quote": 52900.5275 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.306, "high": 1.334, "low": 1.293, "close": 1.295, "volume": 104340.1, "close_time": 1770303599999, "quote_volume": 137028.2477, "trades": 838, "taker_buy_base": 47144.3, "taker_buy_quote": 62069.6146 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.295, "high": 1.301, "low": 1.225, "close": 1.251, "volume": 242618.7, "close_time": 1770307199999, "quote_volume": 305041.7833, "trades": 2322, "taker_buy_base": 131092.9, "taker_buy_quote": 164952.0386 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.251, "high": 1.277, "low": 1.239, "close": 1.257, "volume": 78928.7, "close_time": 1770310799999, "quote_volume": 99276.1023, "trades": 987, "taker_buy_base": 45418.7, "taker_buy_quote": 57094.2203 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.256, "high": 1.263, "low": 1.208, "close": 1.212, "volume": 73728.8, "close_time": 1770314399999, "quote_volume": 90501.2731, "trades": 1013, "taker_buy_base": 30719.9, "taker_buy_quote": 37796.2198 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.212, "high": 1.227, "low": 1.175, "close": 1.214, "volume": 67818.8, "close_time": 1770317999999, "quote_volume": 81478.3704, "trades": 810, "taker_buy_base": 33516.0, "taker_buy_quote": 40338.6796 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.213, "high": 1.213, "low": 1.181, "close": 1.191, "volume": 66945.6, "close_time": 1770321599999, "quote_volume": 80105.732, "trades": 526, "taker_buy_base": 24140.8, "taker_buy_quote": 28869.4262 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.191, "high": 1.201, "low": 1.128, "close": 1.153, "volume": 231228.6, "close_time": 1770325199999, "quote_volume": 268153.8681, "trades": 1671, "taker_buy_base": 96344.8, "taker_buy_quote": 111589.0689 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.153, "high": 1.184, "low": 1.135, "close": 1.144, "volume": 89259.7, "close_time": 1770328799999, "quote_volume": 103634.6339, "trades": 1064, "taker_buy_base": 49228.9, "taker_buy_quote": 57141.5197 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.145, "high": 1.169, "low": 1.125, "close": 1.15, "volume": 77854.3, "close_time": 1770332399999, "quote_volume": 89238.2552, "trades": 615, "taker_buy_base": 44549.8, "taker_buy_quote": 51134.1644 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.147, "high": 1.176, "low": 1.134, "close": 1.137, "volume": 39120.8, "close_time": 1770335999999, "quote_volume": 45129.5201, "trades": 400, "taker_buy_base": 21381.8, "taker_buy_quote": 24669.9334 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.143, "high": 1.147, "low": 1.028, "close": 1.121, "volume": 300379.3, "close_time": 1770339599999, "quote_volume": 326055.7637, "trades": 3146, "taker_buy_base": 165209.0, "taker_buy_quote": 179287.6626 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.12, "high": 1.173, "low": 1.115, "close": 1.17, "volume": 53567.1, "close_time": 1770343199999, "quote_volume": 61483.0047, "trades": 941, "taker_buy_base": 29831.9, "taker_buy_quote": 34236.9515 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.171, "high": 1.18, "low": 1.14, "close": 1.143, "volume": 84265.7, "close_time": 1770346799999, "quote_volume": 97864.6584, "trades": 561, "taker_buy_base": 33589.7, "taker_buy_quote": 38973.2691 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.144, "high": 1.152, "low": 1.133, "close": 1.143, "volume": 64046.4, "close_time": 1770350399999, "quote_volume": 73315.1551, "trades": 469, "taker_buy_base": 35370.3, "taker_buy_quote": 40459.8567 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.143, "high": 1.175, "low": 1.139, "close": 1.171, "volume": 42144.3, "close_time": 1770353999999, "quote_volume": 49197.6891, "trades": 421, "taker_buy_base": 14682.7, "taker_buy_quote": 17119.5425 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.172, "high": 1.204, "low": 1.171, "close": 1.199, "volume": 41622.4, "close_time": 1770357599999, "quote_volume": 49335.2558, "trades": 365, "taker_buy_base": 17419.8, "taker_buy_quote": 20675.3419 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.2, "high": 1.204, "low": 1.168, "close": 1.168, "volume": 24146.7, "close_time": 1770361199999, "quote_volume": 28600.9228, "trades": 382, "taker_buy_base": 9588.2, "taker_buy_quote": 11353.3585 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.166, "high": 1.167, "low": 1.15, "close": 1.154, "volume": 21012.1, "close_time": 1770364799999, "quote_volume": 24343.0441, "trades": 342, "taker_buy_base": 8592.7, "taker_buy_quote": 9955.7998 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.155, "high": 1.165, "low": 1.145, "close": 1.151, "volume": 20565.8, "close_time": 1770368399999, "quote_volume": 23708.9659, "trades": 278, "taker_buy_base": 7769.3, "taker_buy_quote": 8965.8135 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.15, "high": 1.176, "low": 1.143, "close": 1.175, "volume": 32614.5, "close_time": 1770371999999, "quote_volume": 37648.5248, "trades": 302, "taker_buy_base": 19626.5, "taker_buy_quote": 22692.0919 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.174, "high": 1.192, "low": 1.168, "close": 1.19, "volume": 24506.9, "close_time": 1770375599999, "quote_volume": 28937.8221, "trades": 374, "taker_buy_base": 13677.6, "taker_buy_quote": 16168.4962 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.19, "high": 1.203, "low": 1.184, "close": 1.201, "volume": 15152.7, "close_time": 1770379199999, "quote_volume": 18093.1514, "trades": 232, "taker_buy_base": 8030.6, "taker_buy_quote": 9593.8349 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.201, "high": 1.202, "low": 1.193, "close": 1.2, "volume": 13843.3, "close_time": 1770382799999, "quote_volume": 16587.6342, "trades": 191, "taker_buy_base": 7944.4, "taker_buy_quote": 9522.5819 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.2, "high": 1.218, "low": 1.198, "close": 1.209, "volume": 28398.6, "close_time": 1770386399999, "quote_volume": 34409.1252, "trades": 408, "taker_buy_base": 15125.8, "taker_buy_quote": 18328.8821 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.206, "high": 1.238, "low": 1.185, "close": 1.235, "volume": 28494.9, "close_time": 1770389999999, "quote_volume": 34545.7646, "trades": 506, "taker_buy_base": 16924.5, "taker_buy_quote": 20527.2356 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.232, "high": 1.241, "low": 1.218, "close": 1.229, "volume": 32116.3, "close_time": 1770393599999, "quote_volume": 39487.3164, "trades": 577, "taker_buy_base": 7658.9, "taker_buy_quote": 9441.3109 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.228, "high": 1.272, "low": 1.225, "close": 1.26, "volume": 37594.5, "close_time": 1770397199999, "quote_volume": 47182.3192, "trades": 721, "taker_buy_base": 16618.6, "taker_buy_quote": 20900.8628 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.259, "high": 1.291, "low": 1.252, "close": 1.279, "volume": 40859.1, "close_time": 1770400799999, "quote_volume": 52165.8405, "trades": 641, "taker_buy_base": 17720.6, "taker_buy_quote": 22601.5838 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.277, "high": 1.277, "low": 1.241, "close": 1.247, "volume": 30000.4, "close_time": 1770404399999, "quote_volume": 37666.4337, "trades": 467, "taker_buy_base": 15612.9, "taker_buy_quote": 19537.678 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.248, "high": 1.255, "low": 1.237, "close": 1.254, "volume": 13713.3, "close_time": 1770407999999, "quote_volume": 17081.1913, "trades": 252, "taker_buy_base": 6283.7, "taker_buy_quote": 7838.5598 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.252, "high": 1.253, "low": 1.22, "close": 1.224, "volume": 43670.9, "close_time": 1770411599999, "quote_volume": 54039.0691, "trades": 542, "taker_buy_base": 24723.1, "taker_buy_quote": 30538.6844 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.225, "high": 1.243, "low": 1.221, "close": 1.243, "volume": 18153.5, "close_time": 1770415199999, "quote_volume": 22315.631, "trades": 138, "taker_buy_base": 6335.1, "taker_buy_quote": 7789.6696 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.243, "high": 1.261, "low": 1.242, "close": 1.256, "volume": 15557.8, "close_time": 1770418799999, "quote_volume": 19493.1628, "trades": 163, "taker_buy_base": 12006.1, "taker_buy_quote": 15047.4089 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.256, "high": 1.264, "low": 1.236, "close": 1.236, "volume": 8239.9, "close_time": 1770422399999, "quote_volume": 10292.1849, "trades": 87, "taker_buy_base": 2237.1, "taker_buy_quote": 2794.4097 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.232, "high": 1.232, "low": 1.198, "close": 1.201, "volume": 47601.0, "close_time": 1770425999999, "quote_volume": 57822.9391, "trades": 442, "taker_buy_base": 15997.1, "taker_buy_quote": 19388.266 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.201, "high": 1.207, "low": 1.191, "close": 1.205, "volume": 25760.1, "close_time": 1770429599999, "quote_volume": 30862.7689, "trades": 276, "taker_buy_base": 14923.7, "taker_buy_quote": 17879.8542 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.204, "high": 1.218, "low": 1.2, "close": 1.216, "volume": 13625.9, "close_time": 1770433199999, "quote_volume": 16477.0092, "trades": 184, "taker_buy_base": 6756.0, "taker_buy_quote": 8170.3242 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.216, "high": 1.224, "low": 1.212, "close": 1.223, "volume": 17636.1, "close_time": 1770436799999, "quote_volume": 21504.8695, "trades": 288, "taker_buy_base": 10747.4, "taker_buy_quote": 13114.8251 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.224, "high": 1.234, "low": 1.212, "close": 1.214, "volume": 10351.4, "close_time": 1770440399999, "quote_volume": 12670.2701, "trades": 189, "taker_buy_base": 4046.5, "taker_buy_quote": 4955.5782 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.214, "high": 1.22, "low": 1.201, "close": 1.204, "volume": 15364.6, "close_time": 1770443999999, "quote_volume": 18587.6754, "trades": 229, "taker_buy_base": 7467.4, "taker_buy_quote": 9026.105 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.206, "high": 1.212, "low": 1.183, "close": 1.183, "volume": 16259.7, "close_time": 1770447599999, "quote_volume": 19575.6663, "trades": 243, "taker_buy_base": 5309.7, "taker_buy_quote": 6393.4764 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.183, "high": 1.186, "low": 1.14, "close": 1.142, "volume": 45114.5, "close_time": 1770451199999, "quote_volume": 52227.8138, "trades": 613, "taker_buy_base": 15683.5, "taker_buy_quote": 18149.3843 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.146, "high": 1.158, "low": 1.136, "close": 1.151, "volume": 36122.6, "close_time": 1770454799999, "quote_volume": 41401.8176, "trades": 490, "taker_buy_base": 10574.0, "taker_buy_quote": 12119.5837 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.152, "high": 1.157, "low": 1.15, "close": 1.156, "volume": 6856.0, "close_time": 1770458399999, "quote_volume": 7910.9151, "trades": 70, "taker_buy_base": 5059.1, "taker_buy_quote": 5839.5873 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.156, "high": 1.161, "low": 1.152, "close": 1.158, "volume": 5124.1, "close_time": 1770461999999, "quote_volume": 5928.5869, "trades": 99, "taker_buy_base": 3223.1, "taker_buy_quote": 3730.4797 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.156, "high": 1.158, "low": 1.148, "close": 1.151, "volume": 10890.7, "close_time": 1770465599999, "quote_volume": 12548.261, "trades": 169, "taker_buy_base": 5058.3, "taker_buy_quote": 5830.1998 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.149, "high": 1.188, "low": 1.149, "close": 1.182, "volume": 44314.1, "close_time": 1770469199999, "quote_volume": 52112.426, "trades": 492, "taker_buy_base": 18647.8, "taker_buy_quote": 21902.8017 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.184, "high": 1.188, "low": 1.17, "close": 1.177, "volume": 13776.4, "close_time": 1770472799999, "quote_volume": 16248.265, "trades": 193, "taker_buy_base": 9147.8, "taker_buy_quote": 10795.1533 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.177, "high": 1.178, "low": 1.159, "close": 1.164, "volume": 25230.3, "close_time": 1770476399999, "quote_volume": 29486.0405, "trades": 302, "taker_buy_base": 14205.0, "taker_buy_quote": 16600.1042 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.165, "high": 1.211, "low": 1.162, "close": 1.206, "volume": 62250.6, "close_time": 1770479999999, "quote_volume": 74172.8054, "trades": 641, "taker_buy_base": 33278.0, "taker_buy_quote": 39767.0431 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.207, "high": 1.263, "low": 1.205, "close": 1.214, "volume": 145957.5, "close_time": 1770483599999, "quote_volume": 180106.8263, "trades": 1726, "taker_buy_base": 80071.1, "taker_buy_quote": 98890.4716 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.215, "high": 1.23, "low": 1.208, "close": 1.221, "volume": 13771.2, "close_time": 1770487199999, "quote_volume": 16760.6655, "trades": 192, "taker_buy_base": 6844.6, "taker_buy_quote": 8344.1282 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.224, "high": 1.236, "low": 1.218, "close": 1.226, "volume": 15801.3, "close_time": 1770490799999, "quote_volume": 19431.1333, "trades": 239, "taker_buy_base": 8883.4, "taker_buy_quote": 10919.911 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.226, "high": 1.226, "low": 1.212, "close": 1.213, "volume": 7161.5, "close_time": 1770494399999, "quote_volume": 8726.1278, "trades": 116, "taker_buy_base": 4139.3, "taker_buy_quote": 5043.9086 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.213, "high": 1.227, "low": 1.213, "close": 1.222, "volume": 12874.1, "close_time": 1770497999999, "quote_volume": 15670.8402, "trades": 160, "taker_buy_base": 5925.6, "taker_buy_quote": 7218.7362 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.225, "high": 1.226, "low": 1.217, "close": 1.221, "volume": 11782.2, "close_time": 1770501599999, "quote_volume": 14406.7387, "trades": 128, "taker_buy_base": 5567.5, "taker_buy_quote": 6810.9704 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.221, "high": 1.226, "low": 1.216, "close": 1.217, "volume": 6993.4, "close_time": 1770505199999, "quote_volume": 8530.4416, "trades": 90, "taker_buy_base": 1598.3, "taker_buy_quote": 1950.9532 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.213, "high": 1.215, "low": 1.208, "close": 1.214, "volume": 4033.5, "close_time": 1770508799999, "quote_volume": 4888.8838, "trades": 78, "taker_buy_base": 1967.5, "taker_buy_quote": 2386.2456 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.212, "high": 1.214, "low": 1.203, "close": 1.207, "volume": 12924.1, "close_time": 1770512399999, "quote_volume": 15607.863, "trades": 166, "taker_buy_base": 2319.8, "taker_buy_quote": 2800.2623 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.208, "high": 1.214, "low": 1.208, "close": 1.211, "volume": 5019.7, "close_time": 1770515999999, "quote_volume": 6078.0446, "trades": 80, "taker_buy_base": 2741.3, "taker_buy_quote": 3319.4548 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.21, "high": 1.217, "low": 1.197, "close": 1.203, "volume": 10602.2, "close_time": 1770519599999, "quote_volume": 12770.0326, "trades": 117, "taker_buy_base": 3951.6, "taker_buy_quote": 4769.797 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.206, "high": 1.207, "low": 1.202, "close": 1.203, "volume": 4940.8, "close_time": 1770523199999, "quote_volume": 5950.4144, "trades": 62, "taker_buy_base": 2164.6, "taker_buy_quote": 2606.8921 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.204, "high": 1.207, "low": 1.196, "close": 1.201, "volume": 3710.5, "close_time": 1770526799999, "quote_volume": 4457.9108, "trades": 66, "taker_buy_base": 1690.3, "taker_buy_quote": 2030.983 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.203, "high": 1.21, "low": 1.201, "close": 1.205, "volume": 2746.0, "close_time": 1770530399999, "quote_volume": 3308.8323, "trades": 44, "taker_buy_base": 1954.6, "taker_buy_quote": 2355.9247 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.203, "high": 1.21, "low": 1.194, "close": 1.196, "volume": 9587.2, "close_time": 1770533999999, "quote_volume": 11500.4706, "trades": 156, "taker_buy_base": 2490.5, "taker_buy_quote": 2996.2764 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.196, "high": 1.204, "low": 1.191, "close": 1.204, "volume": 6103.6, "close_time": 1770537599999, "quote_volume": 7298.9277, "trades": 103, "taker_buy_base": 2869.5, "taker_buy_quote": 3430.688 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.204, "high": 1.232, "low": 1.195, "close": 1.227, "volume": 26057.1, "close_time": 1770541199999, "quote_volume": 31719.5914, "trades": 375, "taker_buy_base": 17089.7, "taker_buy_quote": 20825.013 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.227, "high": 1.231, "low": 1.211, "close": 1.214, "volume": 14077.8, "close_time": 1770544799999, "quote_volume": 17208.834, "trades": 206, "taker_buy_base": 6591.3, "taker_buy_quote": 8065.7668 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.215, "high": 1.222, "low": 1.205, "close": 1.214, "volume": 17670.2, "close_time": 1770548399999, "quote_volume": 21424.6304, "trades": 219, "taker_buy_base": 8836.2, "taker_buy_quote": 10718.0329 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.214, "high": 1.223, "low": 1.211, "close": 1.219, "volume": 20757.6, "close_time": 1770551999999, "quote_volume": 25258.1462, "trades": 201, "taker_buy_base": 11262.5, "taker_buy_quote": 13704.3141 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.223, "high": 1.224, "low": 1.213, "close": 1.224, "volume": 13404.5, "close_time": 1770555599999, "quote_volume": 16354.2972, "trades": 160, "taker_buy_base": 6098.1, "taker_buy_quote": 7445.2567 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.225, "high": 1.225, "low": 1.203, "close": 1.203, "volume": 26437.0, "close_time": 1770559199999, "quote_volume": 32008.1091, "trades": 281, "taker_buy_base": 9414.1, "taker_buy_quote": 11393.9966 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.204, "high": 1.204, "low": 1.192, "close": 1.2, "volume": 37717.2, "close_time": 1770562799999, "quote_volume": 45250.3926, "trades": 268, "taker_buy_base": 26965.8, "taker_buy_quote": 32368.4401 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.203, "high": 1.205, "low": 1.182, "close": 1.188, "volume": 16919.6, "close_time": 1770566399999, "quote_volume": 20180.1368, "trades": 210, "taker_buy_base": 5189.1, "taker_buy_quote": 6180.9283 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.187, "high": 1.188, "low": 1.158, "close": 1.16, "volume": 22672.1, "close_time": 1770569999999, "quote_volume": 26657.2873, "trades": 279, "taker_buy_base": 11498.1, "taker_buy_quote": 13509.554 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.165, "high": 1.177, "low": 1.165, "close": 1.172, "volume": 9775.3, "close_time": 1770573599999, "quote_volume": 11435.1376, "trades": 136, "taker_buy_base": 4272.3, "taker_buy_quote": 4998.5243 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.171, "high": 1.188, "low": 1.17, "close": 1.18, "volume": 13875.1, "close_time": 1770577199999, "quote_volume": 16347.7519, "trades": 134, "taker_buy_base": 6643.9, "taker_buy_quote": 7840.2103 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.18, "high": 1.188, "low": 1.175, "close": 1.187, "volume": 9311.2, "close_time": 1770580799999, "quote_volume": 11019.7205, "trades": 75, "taker_buy_base": 6031.4, "taker_buy_quote": 7137.9836 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.186, "high": 1.186, "low": 1.169, "close": 1.17, "volume": 6368.1, "close_time": 1770584399999, "quote_volume": 7485.9439, "trades": 75, "taker_buy_base": 708.9, "taker_buy_quote": 833.2461 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.17, "high": 1.175, "low": 1.152, "close": 1.156, "volume": 7463.6, "close_time": 1770587999999, "quote_volume": 8669.8967, "trades": 104, "taker_buy_base": 1086.8, "taker_buy_quote": 1260.8626 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.155, "high": 1.165, "low": 1.155, "close": 1.164, "volume": 4706.3, "close_time": 1770591599999, "quote_volume": 5456.9761, "trades": 45, "taker_buy_base": 3609.3, "taker_buy_quote": 4188.7245 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.17, "high": 1.19, "low": 1.153, "close": 1.165, "volume": 13675.3, "close_time": 1770595199999, "quote_volume": 15984.3222, "trades": 159, "taker_buy_base": 6085.5, "taker_buy_quote": 7109.3206 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.167, "low": 1.149, "close": 1.153, "volume": 7054.9, "close_time": 1770598799999, "quote_volume": 8143.2819, "trades": 112, "taker_buy_base": 3716.4, "taker_buy_quote": 4284.534 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.156, "high": 1.169, "low": 1.15, "close": 1.154, "volume": 18378.3, "close_time": 1770602399999, "quote_volume": 21236.322, "trades": 230, "taker_buy_base": 10153.2, "taker_buy_quote": 11724.7289 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.151, "high": 1.162, "low": 1.146, "close": 1.154, "volume": 10542.6, "close_time": 1770605999999, "quote_volume": 12174.4716, "trades": 141, "taker_buy_base": 3908.5, "taker_buy_quote": 4512.365 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.154, "high": 1.165, "low": 1.153, "close": 1.164, "volume": 12802.9, "close_time": 1770609599999, "quote_volume": 14830.1496, "trades": 118, "taker_buy_base": 4409.9, "taker_buy_quote": 5117.8838 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.164, "high": 1.167, "low": 1.154, "close": 1.158, "volume": 7767.4, "close_time": 1770613199999, "quote_volume": 9027.992, "trades": 115, "taker_buy_base": 3617.4, "taker_buy_quote": 4202.5011 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.155, "high": 1.167, "low": 1.153, "close": 1.16, "volume": 9630.0, "close_time": 1770616799999, "quote_volume": 11173.4054, "trades": 112, "taker_buy_base": 3840.8, "taker_buy_quote": 4452.5916 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.159, "high": 1.159, "low": 1.134, "close": 1.14, "volume": 20334.1, "close_time": 1770620399999, "quote_volume": 23266.7833, "trades": 239, "taker_buy_base": 10913.3, "taker_buy_quote": 12487.3968 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.141, "high": 1.148, "low": 1.138, "close": 1.138, "volume": 29682.3, "close_time": 1770623999999, "quote_volume": 33978.5434, "trades": 261, "taker_buy_base": 18501.2, "taker_buy_quote": 21198.9334 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.139, "high": 1.14, "low": 1.115, "close": 1.124, "volume": 16231.3, "close_time": 1770627599999, "quote_volume": 18323.3302, "trades": 320, "taker_buy_base": 7233.1, "taker_buy_quote": 8161.415 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.125, "high": 1.126, "low": 1.113, "close": 1.117, "volume": 14348.9, "close_time": 1770631199999, "quote_volume": 16060.9893, "trades": 179, "taker_buy_base": 7422.3, "taker_buy_quote": 8307.3414 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.117, "high": 1.118, "low": 1.089, "close": 1.092, "volume": 41073.0, "close_time": 1770634799999, "quote_volume": 45232.8243, "trades": 394, "taker_buy_base": 15493.8, "taker_buy_quote": 17016.8486 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.095, "high": 1.109, "low": 1.094, "close": 1.106, "volume": 21392.5, "close_time": 1770638399999, "quote_volume": 23589.8747, "trades": 235, "taker_buy_base": 9678.2, "taker_buy_quote": 10672.4886 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.106, "high": 1.116, "low": 1.105, "close": 1.11, "volume": 22950.9, "close_time": 1770641999999, "quote_volume": 25509.4546, "trades": 189, "taker_buy_base": 12416.8, "taker_buy_quote": 13816.4899 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.108, "high": 1.119, "low": 1.103, "close": 1.109, "volume": 23397.5, "close_time": 1770645599999, "quote_volume": 25999.7212, "trades": 238, "taker_buy_base": 12568.3, "taker_buy_quote": 13956.994 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.111, "high": 1.142, "low": 1.107, "close": 1.129, "volume": 22584.3, "close_time": 1770649199999, "quote_volume": 25376.6737, "trades": 268, "taker_buy_base": 9456.1, "taker_buy_quote": 10590.87 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.13, "high": 1.143, "low": 1.121, "close": 1.136, "volume": 16992.3, "close_time": 1770652799999, "quote_volume": 19244.6995, "trades": 186, "taker_buy_base": 7440.4, "taker_buy_quote": 8415.1968 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.136, "high": 1.152, "low": 1.126, "close": 1.142, "volume": 20520.9, "close_time": 1770656399999, "quote_volume": 23360.7497, "trades": 223, "taker_buy_base": 11496.0, "taker_buy_quote": 13111.1871 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.141, "high": 1.16, "low": 1.128, "close": 1.15, "volume": 32652.0, "close_time": 1770659999999, "quote_volume": 37296.2769, "trades": 294, "taker_buy_base": 13432.5, "taker_buy_quote": 15395.1131 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.151, "high": 1.157, "low": 1.139, "close": 1.143, "volume": 9739.9, "close_time": 1770663599999, "quote_volume": 11147.2228, "trades": 119, "taker_buy_base": 5880.7, "taker_buy_quote": 6725.9368 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.143, "high": 1.148, "low": 1.138, "close": 1.147, "volume": 8423.6, "close_time": 1770667199999, "quote_volume": 9628.6787, "trades": 99, "taker_buy_base": 3898.7, "taker_buy_quote": 4456.0228 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.145, "high": 1.151, "low": 1.134, "close": 1.14, "volume": 8446.5, "close_time": 1770670799999, "quote_volume": 9633.8445, "trades": 104, "taker_buy_base": 4045.9, "taker_buy_quote": 4612.8794 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.141, "high": 1.141, "low": 1.123, "close": 1.136, "volume": 16587.7, "close_time": 1770674399999, "quote_volume": 18760.5197, "trades": 154, "taker_buy_base": 8746.2, "taker_buy_quote": 9892.961 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.135, "high": 1.147, "low": 1.135, "close": 1.146, "volume": 8505.7, "close_time": 1770677999999, "quote_volume": 9728.0116, "trades": 55, "taker_buy_base": 4201.2, "taker_buy_quote": 4801.368 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.145, "high": 1.146, "low": 1.131, "close": 1.132, "volume": 4778.0, "close_time": 1770681599999, "quote_volume": 5438.383, "trades": 49, "taker_buy_base": 2076.1, "taker_buy_quote": 2358.3978 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.137, "low": 1.124, "close": 1.133, "volume": 7493.9, "close_time": 1770685199999, "quote_volume": 8480.0774, "trades": 92, "taker_buy_base": 3649.8, "taker_buy_quote": 4129.5008 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.132, "high": 1.147, "low": 1.13, "close": 1.141, "volume": 14366.9, "close_time": 1770688799999, "quote_volume": 16346.0263, "trades": 117, "taker_buy_base": 4665.4, "taker_buy_quote": 5311.7185 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.142, "high": 1.147, "low": 1.13, "close": 1.132, "volume": 11696.4, "close_time": 1770692399999, "quote_volume": 13281.5073, "trades": 89, "taker_buy_base": 6785.1, "taker_buy_quote": 7696.5734 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.133, "high": 1.133, "low": 1.111, "close": 1.118, "volume": 20948.6, "close_time": 1770695999999, "quote_volume": 23494.3484, "trades": 196, "taker_buy_base": 4009.9, "taker_buy_quote": 4490.518 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.119, "high": 1.129, "low": 1.119, "close": 1.129, "volume": 8060.7, "close_time": 1770699599999, "quote_volume": 9062.4248, "trades": 106, "taker_buy_base": 3676.7, "taker_buy_quote": 4134.5679 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.128, "high": 1.129, "low": 1.114, "close": 1.117, "volume": 8630.2, "close_time": 1770703199999, "quote_volume": 9691.5455, "trades": 107, "taker_buy_base": 3900.4, "taker_buy_quote": 4383.3719 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.116, "high": 1.119, "low": 1.099, "close": 1.106, "volume": 28624.3, "close_time": 1770706799999, "quote_volume": 31812.2454, "trades": 246, "taker_buy_base": 11240.8, "taker_buy_quote": 12499.2419 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.11, "high": 1.122, "low": 1.109, "close": 1.118, "volume": 12039.5, "close_time": 1770710399999, "quote_volume": 13423.2971, "trades": 108, "taker_buy_base": 4305.8, "taker_buy_quote": 4807.253 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.119, "high": 1.136, "low": 1.117, "close": 1.135, "volume": 20049.6, "close_time": 1770713999999, "quote_volume": 22507.0606, "trades": 884, "taker_buy_base": 11829.6, "taker_buy_quote": 13288.6625 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.133, "high": 1.146, "low": 1.133, "close": 1.142, "volume": 31984.2, "close_time": 1770717599999, "quote_volume": 36462.3425, "trades": 742, "taker_buy_base": 18727.9, "taker_buy_quote": 21353.7262 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.142, "high": 1.148, "low": 1.138, "close": 1.146, "volume": 13245.5, "close_time": 1770721199999, "quote_volume": 15144.7278, "trades": 337, "taker_buy_base": 6804.8, "taker_buy_quote": 7783.6911 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.145, "high": 1.153, "low": 1.137, "close": 1.14, "volume": 15630.6, "close_time": 1770724799999, "quote_volume": 17879.65, "trades": 200, "taker_buy_base": 6952.9, "taker_buy_quote": 7955.2115 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.141, "high": 1.154, "low": 1.138, "close": 1.142, "volume": 45321.1, "close_time": 1770728399999, "quote_volume": 51914.6965, "trades": 306, "taker_buy_base": 21428.2, "taker_buy_quote": 24551.7322 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.141, "high": 1.157, "low": 1.141, "close": 1.149, "volume": 19657.1, "close_time": 1770731999999, "quote_volume": 22588.2145, "trades": 219, "taker_buy_base": 8093.9, "taker_buy_quote": 9304.2645 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.149, "high": 1.16, "low": 1.116, "close": 1.127, "volume": 41827.9, "close_time": 1770735599999, "quote_volume": 47313.5151, "trades": 338, "taker_buy_base": 23922.7, "taker_buy_quote": 27055.3761 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.127, "high": 1.141, "low": 1.122, "close": 1.129, "volume": 25258.9, "close_time": 1770739199999, "quote_volume": 28656.2569, "trades": 180, "taker_buy_base": 10447.4, "taker_buy_quote": 11849.9736 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.129, "high": 1.139, "low": 1.125, "close": 1.132, "volume": 17145.3, "close_time": 1770742799999, "quote_volume": 19399.2096, "trades": 175, "taker_buy_base": 10301.8, "taker_buy_quote": 11657.1138 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.128, "high": 1.141, "low": 1.124, "close": 1.134, "volume": 7638.5, "close_time": 1770746399999, "quote_volume": 8650.6035, "trades": 101, "taker_buy_base": 4650.9, "taker_buy_quote": 5271.602 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.139, "high": 1.141, "low": 1.113, "close": 1.121, "volume": 7718.7, "close_time": 1770749999999, "quote_volume": 8689.5551, "trades": 89, "taker_buy_base": 3661.5, "taker_buy_quote": 4123.5235 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.121, "high": 1.132, "low": 1.115, "close": 1.127, "volume": 7025.5, "close_time": 1770753599999, "quote_volume": 7888.5913, "trades": 96, "taker_buy_base": 2559.7, "taker_buy_quote": 2876.2309 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.127, "high": 1.133, "low": 1.122, "close": 1.126, "volume": 8818.3, "close_time": 1770757199999, "quote_volume": 9941.984, "trades": 100, "taker_buy_base": 3861.5, "taker_buy_quote": 4353.514 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.126, "high": 1.135, "low": 1.123, "close": 1.132, "volume": 9953.4, "close_time": 1770760799999, "quote_volume": 11242.2933, "trades": 110, "taker_buy_base": 4910.6, "taker_buy_quote": 5543.5553 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.131, "high": 1.134, "low": 1.124, "close": 1.126, "volume": 9067.0, "close_time": 1770764399999, "quote_volume": 10225.0403, "trades": 66, "taker_buy_base": 6286.6, "taker_buy_quote": 7089.9439 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.128, "high": 1.135, "low": 1.127, "close": 1.134, "volume": 3919.4, "close_time": 1770767999999, "quote_volume": 4434.4035, "trades": 47, "taker_buy_base": 1902.9, "taker_buy_quote": 2152.4072 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.135, "high": 1.15, "low": 1.133, "close": 1.146, "volume": 35525.4, "close_time": 1770771599999, "quote_volume": 40598.323, "trades": 254, "taker_buy_base": 15384.9, "taker_buy_quote": 17584.6727 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.147, "high": 1.152, "low": 1.138, "close": 1.151, "volume": 14083.5, "close_time": 1770775199999, "quote_volume": 16139.7293, "trades": 138, "taker_buy_base": 5445.4, "taker_buy_quote": 6242.822 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.152, "high": 1.155, "low": 1.142, "close": 1.142, "volume": 7482.6, "close_time": 1770778799999, "quote_volume": 8585.6649, "trades": 112, "taker_buy_base": 3515.0, "taker_buy_quote": 4035.3634 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.142, "high": 1.142, "low": 1.126, "close": 1.135, "volume": 15629.4, "close_time": 1770782399999, "quote_volume": 17756.9038, "trades": 170, "taker_buy_base": 9584.9, "taker_buy_quote": 10890.8016 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.135, "high": 1.135, "low": 1.112, "close": 1.113, "volume": 18825.8, "close_time": 1770785999999, "quote_volume": 21161.4837, "trades": 184, "taker_buy_base": 6196.0, "taker_buy_quote": 6971.0472 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.114, "high": 1.12, "low": 1.107, "close": 1.109, "volume": 15711.2, "close_time": 1770789599999, "quote_volume": 17489.118, "trades": 143, "taker_buy_base": 5925.9, "taker_buy_quote": 6605.9664 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.108, "high": 1.111, "low": 1.096, "close": 1.097, "volume": 16040.1, "close_time": 1770793199999, "quote_volume": 17707.5814, "trades": 201, "taker_buy_base": 7476.5, "taker_buy_quote": 8257.5519 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.097, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 31196.0, "close_time": 1770796799999, "quote_volume": 34241.6948, "trades": 166, "taker_buy_base": 16576.8, "taker_buy_quote": 18201.6327 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.094, "high": 1.1, "low": 1.087, "close": 1.099, "volume": 32912.2, "close_time": 1770800399999, "quote_volume": 35999.6539, "trades": 167, "taker_buy_base": 26344.3, "taker_buy_quote": 28811.0423 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.101, "high": 1.105, "low": 1.097, "close": 1.1, "volume": 9651.0, "close_time": 1770803999999, "quote_volume": 10632.1305, "trades": 102, "taker_buy_base": 3488.9, "taker_buy_quote": 3845.6244 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.099, "high": 1.102, "low": 1.086, "close": 1.089, "volume": 16087.4, "close_time": 1770807599999, "quote_volume": 17608.5876, "trades": 144, "taker_buy_base": 6574.1, "taker_buy_quote": 7192.7436 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.09, "high": 1.104, "low": 1.09, "close": 1.102, "volume": 6037.3, "close_time": 1770811199999, "quote_volume": 6633.1371, "trades": 65, "taker_buy_base": 3703.1, "taker_buy_quote": 4064.2141 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.1, "high": 1.107, "low": 1.096, "close": 1.097, "volume": 15200.3, "close_time": 1770814799999, "quote_volume": 16707.7377, "trades": 99, "taker_buy_base": 4268.4, "taker_buy_quote": 4693.4217 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.098, "high": 1.115, "low": 1.093, "close": 1.115, "volume": 20495.1, "close_time": 1770818399999, "quote_volume": 22592.7111, "trades": 221, "taker_buy_base": 10678.1, "taker_buy_quote": 11761.0957 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.116, "high": 1.155, "low": 1.105, "close": 1.105, "volume": 30722.5, "close_time": 1770821999999, "quote_volume": 34735.9523, "trades": 363, "taker_buy_base": 13020.8, "taker_buy_quote": 14729.1272 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.104, "high": 1.108, "low": 1.086, "close": 1.103, "volume": 28884.1, "close_time": 1770825599999, "quote_volume": 31690.7818, "trades": 299, "taker_buy_base": 13748.0, "taker_buy_quote": 15108.6898 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.103, "high": 1.124, "low": 1.089, "close": 1.094, "volume": 26745.4, "close_time": 1770829199999, "quote_volume": 29508.878, "trades": 231, "taker_buy_base": 8802.2, "taker_buy_quote": 9737.2372 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.094, "high": 1.113, "low": 1.092, "close": 1.099, "volume": 18820.4, "close_time": 1770832799999, "quote_volume": 20780.9274, "trades": 220, "taker_buy_base": 7627.2, "taker_buy_quote": 8432.2633 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.1, "high": 1.12, "low": 1.094, "close": 1.112, "volume": 15552.3, "close_time": 1770836399999, "quote_volume": 17271.718, "trades": 178, "taker_buy_base": 8207.1, "taker_buy_quote": 9130.1248 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.112, "high": 1.116, "low": 1.106, "close": 1.109, "volume": 16876.3, "close_time": 1770839999999, "quote_volume": 18754.8232, "trades": 194, "taker_buy_base": 6371.7, "taker_buy_quote": 7080.8305 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.109, "high": 1.118, "low": 1.103, "close": 1.116, "volume": 14214.6, "close_time": 1770843599999, "quote_volume": 15779.7308, "trades": 161, "taker_buy_base": 5054.9, "taker_buy_quote": 5610.1619 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.117, "high": 1.129, "low": 1.113, "close": 1.115, "volume": 28542.3, "close_time": 1770847199999, "quote_volume": 31994.6112, "trades": 182, "taker_buy_base": 20984.6, "taker_buy_quote": 23529.488 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.117, "high": 1.118, "low": 1.106, "close": 1.108, "volume": 11390.0, "close_time": 1770850799999, "quote_volume": 12675.5483, "trades": 84, "taker_buy_base": 4466.6, "taker_buy_quote": 4974.5453 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.107, "high": 1.11, "low": 1.089, "close": 1.1, "volume": 16724.5, "close_time": 1770854399999, "quote_volume": 18365.2068, "trades": 127, "taker_buy_base": 4393.3, "taker_buy_quote": 4820.812 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.11, "low": 1.098, "close": 1.11, "volume": 7191.3, "close_time": 1770857999999, "quote_volume": 7925.0131, "trades": 77, "taker_buy_base": 3385.9, "taker_buy_quote": 3732.9301 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.111, "high": 1.123, "low": 1.11, "close": 1.117, "volume": 10941.2, "close_time": 1770861599999, "quote_volume": 12218.1835, "trades": 132, "taker_buy_base": 5978.4, "taker_buy_quote": 6677.7195 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.116, "high": 1.124, "low": 1.113, "close": 1.121, "volume": 10702.5, "close_time": 1770865199999, "quote_volume": 11978.4076, "trades": 117, "taker_buy_base": 6238.5, "taker_buy_quote": 6980.4307 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.121, "high": 1.13, "low": 1.121, "close": 1.128, "volume": 16791.9, "close_time": 1770868799999, "quote_volume": 18923.8334, "trades": 111, "taker_buy_base": 9084.1, "taker_buy_quote": 10239.8567 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.127, "high": 1.145, "low": 1.12, "close": 1.136, "volume": 24441.0, "close_time": 1770872399999, "quote_volume": 27783.87, "trades": 192, "taker_buy_base": 14421.1, "taker_buy_quote": 16406.1313 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.133, "high": 1.138, "low": 1.121, "close": 1.132, "volume": 13423.1, "close_time": 1770875999999, "quote_volume": 15150.055, "trades": 118, "taker_buy_base": 5342.9, "taker_buy_quote": 6036.6148 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.132, "high": 1.147, "low": 1.132, "close": 1.143, "volume": 9867.0, "close_time": 1770879599999, "quote_volume": 11258.2885, "trades": 86, "taker_buy_base": 6571.4, "taker_buy_quote": 7496.397 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.143, "high": 1.148, "low": 1.138, "close": 1.148, "volume": 8505.7, "close_time": 1770883199999, "quote_volume": 9729.5325, "trades": 100, "taker_buy_base": 4346.6, "taker_buy_quote": 4969.6869 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.149, "high": 1.15, "low": 1.136, "close": 1.139, "volume": 14303.1, "close_time": 1770886799999, "quote_volume": 16321.896, "trades": 159, "taker_buy_base": 7397.2, "taker_buy_quote": 8433.9274 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.139, "high": 1.152, "low": 1.136, "close": 1.141, "volume": 27571.7, "close_time": 1770890399999, "quote_volume": 31541.0641, "trades": 217, "taker_buy_base": 10058.4, "taker_buy_quote": 11511.4623 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.142, "high": 1.144, "low": 1.127, "close": 1.143, "volume": 15450.2, "close_time": 1770893999999, "quote_volume": 17521.1906, "trades": 175, "taker_buy_base": 7510.5, "taker_buy_quote": 8525.7886 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.143, "high": 1.156, "low": 1.137, "close": 1.154, "volume": 18386.6, "close_time": 1770897599999, "quote_volume": 21049.7375, "trades": 178, "taker_buy_base": 10174.2, "taker_buy_quote": 11651.7857 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.155, "high": 1.159, "low": 1.131, "close": 1.139, "volume": 24813.4, "close_time": 1770901199999, "quote_volume": 28287.7941, "trades": 194, "taker_buy_base": 15982.5, "taker_buy_quote": 18210.9549 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.138, "high": 1.144, "low": 1.124, "close": 1.142, "volume": 21485.7, "close_time": 1770904799999, "quote_volume": 24378.0084, "trades": 203, "taker_buy_base": 7881.8, "taker_buy_quote": 8956.1942 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.143, "high": 1.144, "low": 1.129, "close": 1.139, "volume": 25195.5, "close_time": 1770908399999, "quote_volume": 28622.8782, "trades": 237, "taker_buy_base": 11513.6, "taker_buy_quote": 13080.0795 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.138, "high": 1.157, "low": 1.129, "close": 1.129, "volume": 49245.7, "close_time": 1770911999999, "quote_volume": 56252.4747, "trades": 455, "taker_buy_base": 25175.9, "taker_buy_quote": 28753.149 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.13, "high": 1.13, "low": 1.099, "close": 1.105, "volume": 33888.4, "close_time": 1770915599999, "quote_volume": 37701.4386, "trades": 328, "taker_buy_base": 18650.3, "taker_buy_quote": 20762.0245 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.105, "high": 1.12, "low": 1.104, "close": 1.107, "volume": 12544.0, "close_time": 1770919199999, "quote_volume": 13923.3814, "trades": 147, "taker_buy_base": 6581.0, "taker_buy_quote": 7308.313 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.107, "high": 1.114, "low": 1.1, "close": 1.111, "volume": 14522.9, "close_time": 1770922799999, "quote_volume": 16069.4482, "trades": 169, "taker_buy_base": 7250.3, "taker_buy_quote": 8023.442 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.111, "high": 1.136, "low": 1.106, "close": 1.119, "volume": 16177.9, "close_time": 1770926399999, "quote_volume": 18200.0574, "trades": 153, "taker_buy_base": 8002.2, "taker_buy_quote": 9026.8154 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.119, "high": 1.129, "low": 1.112, "close": 1.116, "volume": 17738.1, "close_time": 1770929999999, "quote_volume": 19902.114, "trades": 191, "taker_buy_base": 9201.0, "taker_buy_quote": 10331.5318 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.117, "high": 1.129, "low": 1.115, "close": 1.124, "volume": 10468.8, "close_time": 1770933599999, "quote_volume": 11736.9447, "trades": 133, "taker_buy_base": 5800.3, "taker_buy_quote": 6502.6307 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.124, "high": 1.135, "low": 1.116, "close": 1.134, "volume": 13275.2, "close_time": 1770937199999, "quote_volume": 14916.8916, "trades": 261, "taker_buy_base": 7036.7, "taker_buy_quote": 7909.4259 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.141, "high": 1.146, "low": 1.138, "close": 1.142, "volume": 35497.1, "close_time": 1770940799999, "quote_volume": 40564.06, "trades": 273, "taker_buy_base": 22652.0, "taker_buy_quote": 25892.3272 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.147, "low": 1.123, "close": 1.128, "volume": 23672.8, "close_time": 1770944399999, "quote_volume": 26879.183, "trades": 302, "taker_buy_base": 7375.0, "taker_buy_quote": 8376.892 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.128, "high": 1.144, "low": 1.127, "close": 1.139, "volume": 14188.2, "close_time": 1770947999999, "quote_volume": 16103.4981, "trades": 178, "taker_buy_base": 6805.5, "taker_buy_quote": 7722.6995 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.139, "high": 1.139, "low": 1.131, "close": 1.134, "volume": 21654.2, "close_time": 1770951599999, "quote_volume": 24571.26, "trades": 256, "taker_buy_base": 12531.0, "taker_buy_quote": 14221.7133 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.134, "high": 1.14, "low": 1.129, "close": 1.132, "volume": 12592.8, "close_time": 1770955199999, "quote_volume": 14280.0195, "trades": 160, "taker_buy_base": 6233.0, "taker_buy_quote": 7071.3681 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.131, "high": 1.132, "low": 1.126, "close": 1.126, "volume": 12785.1, "close_time": 1770958799999, "quote_volume": 14422.8628, "trades": 178, "taker_buy_base": 5846.5, "taker_buy_quote": 6597.0766 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.126, "high": 1.128, "low": 1.115, "close": 1.115, "volume": 12270.5, "close_time": 1770962399999, "quote_volume": 13771.7652, "trades": 156, "taker_buy_base": 5968.2, "taker_buy_quote": 6702.2469 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.118, "high": 1.122, "low": 1.108, "close": 1.122, "volume": 7253.5, "close_time": 1770965999999, "quote_volume": 8076.3169, "trades": 91, "taker_buy_base": 3625.3, "taker_buy_quote": 4036.491 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.122, "high": 1.127, "low": 1.12, "close": 1.125, "volume": 16983.8, "close_time": 1770969599999, "quote_volume": 19090.7304, "trades": 160, "taker_buy_base": 11482.0, "taker_buy_quote": 12905.0443 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.125, "high": 1.14, "low": 1.124, "close": 1.135, "volume": 15594.6, "close_time": 1770973199999, "quote_volume": 17674.1206, "trades": 194, "taker_buy_base": 9145.2, "taker_buy_quote": 10366.2687 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.136, "high": 1.14, "low": 1.133, "close": 1.133, "volume": 3514.6, "close_time": 1770976799999, "quote_volume": 3989.9783, "trades": 50, "taker_buy_base": 1809.3, "taker_buy_quote": 2053.9133 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.133, "high": 1.138, "low": 1.133, "close": 1.133, "volume": 7576.1, "close_time": 1770980399999, "quote_volume": 8596.5038, "trades": 84, "taker_buy_base": 3656.2, "taker_buy_quote": 4148.5822 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.133, "high": 1.135, "low": 1.127, "close": 1.134, "volume": 10408.7, "close_time": 1770983999999, "quote_volume": 11772.6552, "trades": 213, "taker_buy_base": 4138.4, "taker_buy_quote": 4678.9526 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.132, "high": 1.132, "low": 1.126, "close": 1.129, "volume": 6800.0, "close_time": 1770987599999, "quote_volume": 7682.8948, "trades": 146, "taker_buy_base": 4367.0, "taker_buy_quote": 4935.0798 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.128, "high": 1.142, "low": 1.124, "close": 1.137, "volume": 42588.8, "close_time": 1770991199999, "quote_volume": 48249.916, "trades": 181, "taker_buy_base": 13137.6, "taker_buy_quote": 14904.5555 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.136, "high": 1.152, "low": 1.129, "close": 1.144, "volume": 29022.7, "close_time": 1770994799999, "quote_volume": 33152.5707, "trades": 246, "taker_buy_base": 14144.2, "taker_buy_quote": 16137.4922 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.147, "high": 1.192, "low": 1.144, "close": 1.162, "volume": 48026.6, "close_time": 1770998399999, "quote_volume": 56279.3325, "trades": 467, "taker_buy_base": 29215.9, "taker_buy_quote": 34370.9737 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.165, "high": 1.19, "low": 1.162, "close": 1.183, "volume": 21541.7, "close_time": 1771001999999, "quote_volume": 25328.1312, "trades": 248, "taker_buy_base": 8302.5, "taker_buy_quote": 9763.5621 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.184, "high": 1.189, "low": 1.176, "close": 1.18, "volume": 14280.7, "close_time": 1771005599999, "quote_volume": 16890.6144, "trades": 142, "taker_buy_base": 7672.9, "taker_buy_quote": 9080.6243 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.182, "high": 1.184, "low": 1.175, "close": 1.175, "volume": 16175.5, "close_time": 1771009199999, "quote_volume": 19073.0094, "trades": 153, "taker_buy_base": 6068.1, "taker_buy_quote": 7152.857 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.176, "high": 1.183, "low": 1.171, "close": 1.175, "volume": 7678.1, "close_time": 1771012799999, "quote_volume": 9049.5181, "trades": 90, "taker_buy_base": 5018.5, "taker_buy_quote": 5917.6852 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.175, "high": 1.183, "low": 1.172, "close": 1.182, "volume": 8275.2, "close_time": 1771016399999, "quote_volume": 9747.9387, "trades": 118, "taker_buy_base": 4081.7, "taker_buy_quote": 4806.5562 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.182, "high": 1.193, "low": 1.182, "close": 1.192, "volume": 5992.1, "close_time": 1771019999999, "quote_volume": 7124.1413, "trades": 86, "taker_buy_base": 4223.1, "taker_buy_quote": 5020.1395 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.191, "high": 1.193, "low": 1.183, "close": 1.184, "volume": 1868.1, "close_time": 1771023599999, "quote_volume": 2217.3968, "trades": 31, "taker_buy_base": 1286.8, "taker_buy_quote": 1526.5837 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.183, "high": 1.188, "low": 1.18, "close": 1.181, "volume": 4480.3, "close_time": 1771027199999, "quote_volume": 5300.6759, "trades": 56, "taker_buy_base": 1221.8, "taker_buy_quote": 1446.6774 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.184, "high": 1.203, "low": 1.18, "close": 1.2, "volume": 18630.7, "close_time": 1771030799999, "quote_volume": 22170.0532, "trades": 178, "taker_buy_base": 9706.1, "taker_buy_quote": 11559.8011 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.199, "high": 1.234, "low": 1.198, "close": 1.233, "volume": 42040.6, "close_time": 1771034399999, "quote_volume": 51209.6847, "trades": 455, "taker_buy_base": 25704.7, "taker_buy_quote": 31298.9406 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.23, "high": 1.236, "low": 1.223, "close": 1.234, "volume": 21112.9, "close_time": 1771037999999, "quote_volume": 25942.1879, "trades": 222, "taker_buy_base": 9217.5, "taker_buy_quote": 11333.9116 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.233, "high": 1.256, "low": 1.233, "close": 1.251, "volume": 14030.0, "close_time": 1771041599999, "quote_volume": 17519.7729, "trades": 211, "taker_buy_base": 7265.6, "taker_buy_quote": 9079.0691 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.251, "high": 1.266, "low": 1.235, "close": 1.235, "volume": 25706.4, "close_time": 1771045199999, "quote_volume": 32203.0187, "trades": 337, "taker_buy_base": 12391.2, "taker_buy_quote": 15531.7517 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.235, "high": 1.256, "low": 1.231, "close": 1.254, "volume": 7771.5, "close_time": 1771048799999, "quote_volume": 9681.5772, "trades": 107, "taker_buy_base": 3028.7, "taker_buy_quote": 3770.868 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.253, "high": 1.301, "low": 1.251, "close": 1.287, "volume": 76331.8, "close_time": 1771052399999, "quote_volume": 97511.6411, "trades": 815, "taker_buy_base": 37301.8, "taker_buy_quote": 47710.8712 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.287, "high": 1.306, "low": 1.279, "close": 1.299, "volume": 39167.0, "close_time": 1771055999999, "quote_volume": 50581.5283, "trades": 434, "taker_buy_base": 20634.2, "taker_buy_quote": 26654.1422 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.299, "high": 1.345, "low": 1.271, "close": 1.279, "volume": 187420.4, "close_time": 1771059599999, "quote_volume": 244895.1877, "trades": 1458, "taker_buy_base": 93780.3, "taker_buy_quote": 123129.4292 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.281, "high": 1.316, "low": 1.276, "close": 1.293, "volume": 54238.8, "close_time": 1771063199999, "quote_volume": 70320.5257, "trades": 437, "taker_buy_base": 25693.5, "taker_buy_quote": 33236.672 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.289, "high": 1.295, "low": 1.271, "close": 1.271, "volume": 18612.6, "close_time": 1771066799999, "quote_volume": 23928.4596, "trades": 194, "taker_buy_base": 9871.1, "taker_buy_quote": 12699.358 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.27, "high": 1.288, "low": 1.268, "close": 1.276, "volume": 52103.1, "close_time": 1771070399999, "quote_volume": 66623.5767, "trades": 311, "taker_buy_base": 32313.8, "taker_buy_quote": 41372.9142 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.277, "high": 1.289, "low": 1.257, "close": 1.261, "volume": 49202.8, "close_time": 1771073999999, "quote_volume": 62700.976, "trades": 455, "taker_buy_base": 23231.1, "taker_buy_quote": 29722.6156 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.261, "high": 1.264, "low": 1.252, "close": 1.258, "volume": 16289.7, "close_time": 1771077599999, "quote_volume": 20477.6679, "trades": 165, "taker_buy_base": 3977.3, "taker_buy_quote": 5002.3385 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.259, "high": 1.275, "low": 1.256, "close": 1.275, "volume": 8811.2, "close_time": 1771081199999, "quote_volume": 11127.616, "trades": 130, "taker_buy_base": 4663.1, "taker_buy_quote": 5889.1512 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.276, "high": 1.302, "low": 1.275, "close": 1.295, "volume": 20472.3, "close_time": 1771084799999, "quote_volume": 26318.378, "trades": 190, "taker_buy_base": 11550.2, "taker_buy_quote": 14818.3377 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.293, "high": 1.298, "low": 1.276, "close": 1.292, "volume": 10960.3, "close_time": 1771088399999, "quote_volume": 14071.5677, "trades": 130, "taker_buy_base": 4756.6, "taker_buy_quote": 6105.0703 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.294, "high": 1.335, "low": 1.294, "close": 1.303, "volume": 72712.4, "close_time": 1771091999999, "quote_volume": 95676.8847, "trades": 663, "taker_buy_base": 41725.0, "taker_buy_quote": 54852.1315 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.301, "high": 1.311, "low": 1.301, "close": 1.307, "volume": 10841.6, "close_time": 1771095599999, "quote_volume": 14151.3167, "trades": 153, "taker_buy_base": 5440.9, "taker_buy_quote": 7101.2761 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.308, "high": 1.319, "low": 1.308, "close": 1.317, "volume": 16211.6, "close_time": 1771099199999, "quote_volume": 21313.9259, "trades": 154, "taker_buy_base": 12178.0, "taker_buy_quote": 16014.7638 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.319, "high": 1.32, "low": 1.303, "close": 1.309, "volume": 9857.9, "close_time": 1771102799999, "quote_volume": 12910.9687, "trades": 124, "taker_buy_base": 3602.2, "taker_buy_quote": 4720.7545 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.309, "high": 1.315, "low": 1.29, "close": 1.293, "volume": 14362.5, "close_time": 1771106399999, "quote_volume": 18661.0091, "trades": 182, "taker_buy_base": 7197.9, "taker_buy_quote": 9345.3177 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.292, "high": 1.308, "low": 1.291, "close": 1.302, "volume": 14082.6, "close_time": 1771109999999, "quote_volume": 18333.9168, "trades": 96, "taker_buy_base": 4006.5, "taker_buy_quote": 5205.3297 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.3, "high": 1.308, "low": 1.293, "close": 1.296, "volume": 15667.8, "close_time": 1771113599999, "quote_volume": 20327.91, "trades": 160, "taker_buy_base": 5560.0, "taker_buy_quote": 7215.5945 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.293, "high": 1.294, "low": 1.281, "close": 1.292, "volume": 16316.1, "close_time": 1771117199999, "quote_volume": 21000.6912, "trades": 171, "taker_buy_base": 5496.2, "taker_buy_quote": 7076.6408 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.293, "high": 1.301, "low": 1.281, "close": 1.288, "volume": 14729.6, "close_time": 1771120799999, "quote_volume": 19009.5963, "trades": 170, "taker_buy_base": 5057.0, "taker_buy_quote": 6521.3077 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.291, "high": 1.295, "low": 1.276, "close": 1.289, "volume": 11314.2, "close_time": 1771124399999, "quote_volume": 14554.401, "trades": 141, "taker_buy_base": 4160.3, "taker_buy_quote": 5348.3427 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.288, "high": 1.293, "low": 1.267, "close": 1.285, "volume": 25887.7, "close_time": 1771127999999, "quote_volume": 33098.3254, "trades": 258, "taker_buy_base": 10949.4, "taker_buy_quote": 13983.803 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.284, "high": 1.305, "low": 1.284, "close": 1.3, "volume": 17843.5, "close_time": 1771131599999, "quote_volume": 23111.9916, "trades": 220, "taker_buy_base": 10997.7, "taker_buy_quote": 14244.1608 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.299, "high": 1.308, "low": 1.299, "close": 1.302, "volume": 8418.6, "close_time": 1771135199999, "quote_volume": 10973.3545, "trades": 109, "taker_buy_base": 4588.6, "taker_buy_quote": 5980.111 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.303, "high": 1.315, "low": 1.298, "close": 1.301, "volume": 7263.8, "close_time": 1771138799999, "quote_volume": 9495.5143, "trades": 88, "taker_buy_base": 2219.6, "taker_buy_quote": 2898.7815 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.301, "high": 1.324, "low": 1.301, "close": 1.324, "volume": 10047.6, "close_time": 1771142399999, "quote_volume": 13189.1072, "trades": 142, "taker_buy_base": 5010.7, "taker_buy_quote": 6572.3677 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.321, "high": 1.327, "low": 1.295, "close": 1.298, "volume": 59311.7, "close_time": 1771145999999, "quote_volume": 78131.1681, "trades": 479, "taker_buy_base": 29910.7, "taker_buy_quote": 39401.842 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.298, "high": 1.304, "low": 1.296, "close": 1.302, "volume": 4898.6, "close_time": 1771149599999, "quote_volume": 6372.6114, "trades": 84, "taker_buy_base": 2739.4, "taker_buy_quote": 3563.8607 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.302, "high": 1.302, "low": 1.28, "close": 1.288, "volume": 17238.2, "close_time": 1771153199999, "quote_volume": 22187.3588, "trades": 166, "taker_buy_base": 5685.4, "taker_buy_quote": 7324.7053 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.288, "high": 1.293, "low": 1.286, "close": 1.29, "volume": 17540.9, "close_time": 1771156799999, "quote_volume": 22617.2632, "trades": 104, "taker_buy_base": 11934.3, "taker_buy_quote": 15389.7373 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.291, "high": 1.291, "low": 1.244, "close": 1.244, "volume": 53940.3, "close_time": 1771160399999, "quote_volume": 68132.4835, "trades": 448, "taker_buy_base": 21024.8, "taker_buy_quote": 26613.7889 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.245, "high": 1.272, "low": 1.245, "close": 1.254, "volume": 44800.2, "close_time": 1771163999999, "quote_volume": 56331.6518, "trades": 480, "taker_buy_base": 20793.5, "taker_buy_quote": 26146.7096 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.253, "high": 1.266, "low": 1.25, "close": 1.259, "volume": 19734.6, "close_time": 1771167599999, "quote_volume": 24846.7575, "trades": 154, "taker_buy_base": 12920.0, "taker_buy_quote": 16268.3773 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.258, "high": 1.259, "low": 1.247, "close": 1.258, "volume": 7471.2, "close_time": 1771171199999, "quote_volume": 9357.1212, "trades": 98, "taker_buy_base": 4811.1, "taker_buy_quote": 6025.0555 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.257, "high": 1.257, "low": 1.244, "close": 1.252, "volume": 15425.6, "close_time": 1771174799999, "quote_volume": 19323.9188, "trades": 208, "taker_buy_base": 5240.2, "taker_buy_quote": 6565.0394 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.251, "high": 1.254, "low": 1.22, "close": 1.227, "volume": 41006.2, "close_time": 1771178399999, "quote_volume": 50450.084, "trades": 488, "taker_buy_base": 13173.8, "taker_buy_quote": 16207.7582 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.227, "high": 1.233, "low": 1.219, "close": 1.224, "volume": 37290.3, "close_time": 1771181999999, "quote_volume": 45719.945, "trades": 426, "taker_buy_base": 19210.5, "taker_buy_quote": 23568.0998 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.227, "high": 1.236, "low": 1.215, "close": 1.227, "volume": 15721.4, "close_time": 1771185599999, "quote_volume": 19261.5749, "trades": 198, "taker_buy_base": 5158.9, "taker_buy_quote": 6321.6573 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.225, "high": 1.24, "low": 1.221, "close": 1.234, "volume": 12887.3, "close_time": 1771189199999, "quote_volume": 15882.1519, "trades": 232, "taker_buy_base": 6136.8, "taker_buy_quote": 7562.0857 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.236, "high": 1.247, "low": 1.236, "close": 1.244, "volume": 7919.7, "close_time": 1771192799999, "quote_volume": 9840.9346, "trades": 87, "taker_buy_base": 4676.1, "taker_buy_quote": 5813.0395 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.242, "high": 1.25, "low": 1.235, "close": 1.249, "volume": 9618.2, "close_time": 1771196399999, "quote_volume": 11949.7548, "trades": 100, "taker_buy_base": 4988.8, "taker_buy_quote": 6194.6695 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.24, "high": 1.256, "low": 1.233, "close": 1.253, "volume": 17223.7, "close_time": 1771199999999, "quote_volume": 21495.1873, "trades": 176, "taker_buy_base": 8716.7, "taker_buy_quote": 10873.5987 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.25, "high": 1.264, "low": 1.247, "close": 1.251, "volume": 6290.1, "close_time": 1771203599999, "quote_volume": 7899.0007, "trades": 86, "taker_buy_base": 2167.4, "taker_buy_quote": 2726.0803 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.252, "high": 1.26, "low": 1.245, "close": 1.25, "volume": 6775.8, "close_time": 1771207199999, "quote_volume": 8490.3869, "trades": 97, "taker_buy_base": 2678.5, "taker_buy_quote": 3357.1919 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.249, "high": 1.251, "low": 1.234, "close": 1.235, "volume": 5538.7, "close_time": 1771210799999, "quote_volume": 6878.8965, "trades": 90, "taker_buy_base": 1545.2, "taker_buy_quote": 1918.6869 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.238, "high": 1.246, "low": 1.236, "close": 1.246, "volume": 8873.4, "close_time": 1771214399999, "quote_volume": 10992.8147, "trades": 110, "taker_buy_base": 2580.1, "taker_buy_quote": 3198.2019 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.245, "high": 1.251, "low": 1.243, "close": 1.251, "volume": 7623.0, "close_time": 1771217999999, "quote_volume": 9499.0361, "trades": 98, "taker_buy_base": 3454.0, "taker_buy_quote": 4303.5155 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.251, "high": 1.254, "low": 1.234, "close": 1.24, "volume": 4697.5, "close_time": 1771221599999, "quote_volume": 5831.3948, "trades": 70, "taker_buy_base": 2257.3, "taker_buy_quote": 2802.8384 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.238, "high": 1.248, "low": 1.235, "close": 1.246, "volume": 4996.5, "close_time": 1771225199999, "quote_volume": 6197.6857, "trades": 67, "taker_buy_base": 3118.2, "taker_buy_quote": 3866.5296 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.244, "high": 1.254, "low": 1.244, "close": 1.245, "volume": 10013.8, "close_time": 1771228799999, "quote_volume": 12507.3482, "trades": 105, "taker_buy_base": 5628.9, "taker_buy_quote": 7032.2854 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.246, "high": 1.255, "low": 1.245, "close": 1.248, "volume": 4979.9, "close_time": 1771232399999, "quote_volume": 6220.1506, "trades": 68, "taker_buy_base": 2921.6, "taker_buy_quote": 3646.481 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.249, "high": 1.257, "low": 1.249, "close": 1.253, "volume": 4929.4, "close_time": 1771235999999, "quote_volume": 6183.3124, "trades": 72, "taker_buy_base": 2715.5, "taker_buy_quote": 3406.5435 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.251, "high": 1.257, "low": 1.245, "close": 1.247, "volume": 6036.4, "close_time": 1771239599999, "quote_volume": 7541.8724, "trades": 94, "taker_buy_base": 3864.7, "taker_buy_quote": 4829.6664 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.248, "high": 1.252, "low": 1.229, "close": 1.245, "volume": 14021.9, "close_time": 1771243199999, "quote_volume": 17341.0817, "trades": 121, "taker_buy_base": 6185.7, "taker_buy_quote": 7657.0029 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.242, "high": 1.269, "low": 1.241, "close": 1.267, "volume": 14427.1, "close_time": 1771246799999, "quote_volume": 18140.2165, "trades": 157, "taker_buy_base": 8972.4, "taker_buy_quote": 11276.4932 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.266, "high": 1.276, "low": 1.233, "close": 1.236, "volume": 27026.0, "close_time": 1771250399999, "quote_volume": 33686.798, "trades": 248, "taker_buy_base": 10357.0, "taker_buy_quote": 12917.4221 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.238, "high": 1.248, "low": 1.227, "close": 1.239, "volume": 23317.3, "close_time": 1771253999999, "quote_volume": 28850.8673, "trades": 211, "taker_buy_base": 11046.0, "taker_buy_quote": 13674.4082 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.243, "high": 1.248, "low": 1.206, "close": 1.213, "volume": 32092.3, "close_time": 1771257599999, "quote_volume": 39042.3664, "trades": 394, "taker_buy_base": 13078.0, "taker_buy_quote": 15935.1141 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.215, "high": 1.23, "low": 1.213, "close": 1.224, "volume": 13495.6, "close_time": 1771261199999, "quote_volume": 16525.4083, "trades": 155, "taker_buy_base": 5978.0, "taker_buy_quote": 7324.5833 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.222, "high": 1.231, "low": 1.216, "close": 1.223, "volume": 9447.9, "close_time": 1771264799999, "quote_volume": 11573.3077, "trades": 119, "taker_buy_base": 4535.3, "taker_buy_quote": 5557.2579 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.224, "high": 1.232, "low": 1.222, "close": 1.223, "volume": 4878.6, "close_time": 1771268399999, "quote_volume": 5985.9315, "trades": 61, "taker_buy_base": 2417.6, "taker_buy_quote": 2966.0239 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.223, "high": 1.235, "low": 1.222, "close": 1.232, "volume": 5650.5, "close_time": 1771271999999, "quote_volume": 6936.8442, "trades": 74, "taker_buy_base": 3149.9, "taker_buy_quote": 3866.1759 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.232, "high": 1.249, "low": 1.231, "close": 1.249, "volume": 9156.6, "close_time": 1771275599999, "quote_volume": 11366.2288, "trades": 113, "taker_buy_base": 4911.6, "taker_buy_quote": 6087.2327 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.248, "high": 1.253, "low": 1.24, "close": 1.25, "volume": 9664.0, "close_time": 1771279199999, "quote_volume": 12034.2936, "trades": 116, "taker_buy_base": 3695.1, "taker_buy_quote": 4602.6468 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.251, "high": 1.253, "low": 1.243, "close": 1.244, "volume": 4533.6, "close_time": 1771282799999, "quote_volume": 5658.8281, "trades": 53, "taker_buy_base": 2892.1, "taker_buy_quote": 3610.8431 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.245, "high": 1.249, "low": 1.244, "close": 1.249, "volume": 4307.4, "close_time": 1771286399999, "quote_volume": 5366.3086, "trades": 57, "taker_buy_base": 1738.1, "taker_buy_quote": 2165.8426 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.249, "high": 1.249, "low": 1.237, "close": 1.239, "volume": 8758.3, "close_time": 1771289999999, "quote_volume": 10875.3738, "trades": 95, "taker_buy_base": 3138.6, "taker_buy_quote": 3897.2153 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.24, "high": 1.243, "low": 1.235, "close": 1.235, "volume": 6627.7, "close_time": 1771293599999, "quote_volume": 8203.3856, "trades": 89, "taker_buy_base": 3391.0, "taker_buy_quote": 4197.0129 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.235, "high": 1.244, "low": 1.225, "close": 1.239, "volume": 7724.2, "close_time": 1771297199999, "quote_volume": 9531.6732, "trades": 109, "taker_buy_base": 2985.1, "taker_buy_quote": 3691.0803 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.237, "high": 1.237, "low": 1.228, "close": 1.228, "volume": 4589.7, "close_time": 1771300799999, "quote_volume": 5650.5854, "trades": 58, "taker_buy_base": 2085.7, "taker_buy_quote": 2567.4052 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.228, "high": 1.233, "low": 1.225, "close": 1.229, "volume": 3997.2, "close_time": 1771304399999, "quote_volume": 4914.6088, "trades": 58, "taker_buy_base": 1965.1, "taker_buy_quote": 2416.3689 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.229, "high": 1.23, "low": 1.215, "close": 1.222, "volume": 6591.9, "close_time": 1771307999999, "quote_volume": 8050.1939, "trades": 74, "taker_buy_base": 1734.7, "taker_buy_quote": 2119.9463 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.224, "high": 1.23, "low": 1.224, "close": 1.227, "volume": 3136.8, "close_time": 1771311599999, "quote_volume": 3846.6416, "trades": 45, "taker_buy_base": 1580.0, "taker_buy_quote": 1938.14 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.226, "high": 1.227, "low": 1.223, "close": 1.226, "volume": 11193.0, "close_time": 1771315199999, "quote_volume": 13710.1628, "trades": 80, "taker_buy_base": 8453.3, "taker_buy_quote": 10354.8762 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.225, "high": 1.23, "low": 1.217, "close": 1.219, "volume": 11424.2, "close_time": 1771318799999, "quote_volume": 13960.0921, "trades": 86, "taker_buy_base": 5102.5, "taker_buy_quote": 6240.1166 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.218, "high": 1.22, "low": 1.214, "close": 1.219, "volume": 7129.6, "close_time": 1771322399999, "quote_volume": 8677.8642, "trades": 95, "taker_buy_base": 2815.6, "taker_buy_quote": 3429.2609 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.219, "high": 1.22, "low": 1.199, "close": 1.205, "volume": 41629.4, "close_time": 1771325999999, "quote_volume": 50245.5283, "trades": 229, "taker_buy_base": 8212.0, "taker_buy_quote": 9921.4751 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.206, "high": 1.214, "low": 1.203, "close": 1.208, "volume": 7676.4, "close_time": 1771329599999, "quote_volume": 9264.3436, "trades": 92, "taker_buy_base": 3640.7, "taker_buy_quote": 4392.4327 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.208, "high": 1.218, "low": 1.207, "close": 1.21, "volume": 8356.0, "close_time": 1771333199999, "quote_volume": 10138.4069, "trades": 105, "taker_buy_base": 3842.2, "taker_buy_quote": 4663.0645 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.21, "high": 1.231, "low": 1.207, "close": 1.227, "volume": 16115.4, "close_time": 1771336799999, "quote_volume": 19708.7926, "trades": 146, "taker_buy_base": 8328.9, "taker_buy_quote": 10184.4296 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.224, "high": 1.23, "low": 1.186, "close": 1.186, "volume": 69828.1, "close_time": 1771340399999, "quote_volume": 84349.8934, "trades": 462, "taker_buy_base": 33080.7, "taker_buy_quote": 40021.2925 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.186, "high": 1.207, "low": 1.178, "close": 1.206, "volume": 31560.3, "close_time": 1771343999999, "quote_volume": 37439.7549, "trades": 241, "taker_buy_base": 8641.0, "taker_buy_quote": 10264.4033 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.206, "high": 1.231, "low": 1.203, "close": 1.213, "volume": 23310.4, "close_time": 1771347599999, "quote_volume": 28422.9036, "trades": 258, "taker_buy_base": 8919.4, "taker_buy_quote": 10881.0533 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.211, "high": 1.213, "low": 1.194, "close": 1.204, "volume": 24547.7, "close_time": 1771351199999, "quote_volume": 29514.5538, "trades": 197, "taker_buy_base": 6728.6, "taker_buy_quote": 8097.8322 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.204, "high": 1.24, "low": 1.202, "close": 1.231, "volume": 19713.1, "close_time": 1771354799999, "quote_volume": 24185.7877, "trades": 219, "taker_buy_base": 10664.6, "taker_buy_quote": 13085.865 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.23, "high": 1.231, "low": 1.217, "close": 1.218, "volume": 11357.0, "close_time": 1771358399999, "quote_volume": 13886.1441, "trades": 113, "taker_buy_base": 3129.2, "taker_buy_quote": 3828.3047 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.217, "high": 1.223, "low": 1.209, "close": 1.22, "volume": 11867.2, "close_time": 1771361999999, "quote_volume": 14441.2521, "trades": 138, "taker_buy_base": 6660.5, "taker_buy_quote": 8102.0581 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.222, "high": 1.227, "low": 1.216, "close": 1.224, "volume": 9588.6, "close_time": 1771365599999, "quote_volume": 11708.3065, "trades": 187, "taker_buy_base": 3440.7, "taker_buy_quote": 4201.7343 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.222, "high": 1.224, "low": 1.219, "close": 1.221, "volume": 7686.4, "close_time": 1771369199999, "quote_volume": 9390.775, "trades": 87, "taker_buy_base": 4388.2, "taker_buy_quote": 5359.9394 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.217, "high": 1.221, "low": 1.216, "close": 1.219, "volume": 9971.4, "close_time": 1771372799999, "quote_volume": 12149.7889, "trades": 158, "taker_buy_base": 4321.5, "taker_buy_quote": 5268.2987 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.218, "high": 1.225, "low": 1.213, "close": 1.213, "volume": 11856.7, "close_time": 1771376399999, "quote_volume": 14476.1212, "trades": 175, "taker_buy_base": 5060.9, "taker_buy_quote": 6183.1367 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.214, "high": 1.219, "low": 1.205, "close": 1.21, "volume": 8484.2, "close_time": 1771379999999, "quote_volume": 10273.2593, "trades": 100, "taker_buy_base": 3086.3, "taker_buy_quote": 3743.2716 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.211, "high": 1.217, "low": 1.211, "close": 1.211, "volume": 4865.5, "close_time": 1771383599999, "quote_volume": 5903.2108, "trades": 70, "taker_buy_base": 2127.8, "taker_buy_quote": 2582.0472 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.211, "high": 1.221, "low": 1.211, "close": 1.22, "volume": 9693.4, "close_time": 1771387199999, "quote_volume": 11768.4166, "trades": 105, "taker_buy_base": 4637.2, "taker_buy_quote": 5624.6546 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.22, "high": 1.223, "low": 1.217, "close": 1.218, "volume": 7364.0, "close_time": 1771390799999, "quote_volume": 8978.1443, "trades": 110, "taker_buy_base": 4124.2, "taker_buy_quote": 5028.8511 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.217, "high": 1.222, "low": 1.215, "close": 1.218, "volume": 6956.0, "close_time": 1771394399999, "quote_volume": 8484.2289, "trades": 72, "taker_buy_base": 1851.4, "taker_buy_quote": 2257.8621 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.217, "high": 1.223, "low": 1.217, "close": 1.217, "volume": 4176.5, "close_time": 1771397999999, "quote_volume": 5093.3927, "trades": 58, "taker_buy_base": 2174.8, "taker_buy_quote": 2650.8284 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.219, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 11597.8, "close_time": 1771401599999, "quote_volume": 14182.4036, "trades": 106, "taker_buy_base": 4047.3, "taker_buy_quote": 4946.2215 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.222, "high": 1.23, "low": 1.213, "close": 1.215, "volume": 11165.5, "close_time": 1771405199999, "quote_volume": 13673.4062, "trades": 88, "taker_buy_base": 1917.6, "taker_buy_quote": 2344.7093 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.216, "high": 1.218, "low": 1.213, "close": 1.213, "volume": 2572.0, "close_time": 1771408799999, "quote_volume": 3126.3376, "trades": 40, "taker_buy_base": 1310.5, "taker_buy_quote": 1593.2695 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.214, "high": 1.227, "low": 1.213, "close": 1.215, "volume": 17448.8, "close_time": 1771412399999, "quote_volume": 21284.9798, "trades": 149, "taker_buy_base": 9405.5, "taker_buy_quote": 11486.3692 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.215, "high": 1.215, "low": 1.201, "close": 1.208, "volume": 10920.7, "close_time": 1771415999999, "quote_volume": 13194.8876, "trades": 121, "taker_buy_base": 5446.7, "taker_buy_quote": 6579.8619 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.208, "high": 1.216, "low": 1.205, "close": 1.211, "volume": 7957.4, "close_time": 1771419599999, "quote_volume": 9638.094, "trades": 100, "taker_buy_base": 3635.6, "taker_buy_quote": 4402.752 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.212, "high": 1.223, "low": 1.204, "close": 1.213, "volume": 52383.1, "close_time": 1771423199999, "quote_volume": 63591.4633, "trades": 343, "taker_buy_base": 34705.3, "taker_buy_quote": 42099.5209 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.213, "high": 1.219, "low": 1.202, "close": 1.215, "volume": 10968.2, "close_time": 1771426799999, "quote_volume": 13285.952, "trades": 155, "taker_buy_base": 3019.2, "taker_buy_quote": 3658.6586 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.219, "high": 1.275, "low": 1.219, "close": 1.261, "volume": 65879.6, "close_time": 1771430399999, "quote_volume": 82036.6297, "trades": 600, "taker_buy_base": 37268.4, "taker_buy_quote": 46281.5455 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.261, "high": 1.263, "low": 1.215, "close": 1.216, "volume": 26643.1, "close_time": 1771433999999, "quote_volume": 32809.0571, "trades": 308, "taker_buy_base": 8159.9, "taker_buy_quote": 10074.8872 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.217, "high": 1.237, "low": 1.217, "close": 1.224, "volume": 12223.8, "close_time": 1771437599999, "quote_volume": 14992.1752, "trades": 147, "taker_buy_base": 5189.5, "taker_buy_quote": 6364.1532 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.225, "high": 1.228, "low": 1.193, "close": 1.196, "volume": 21017.2, "close_time": 1771441199999, "quote_volume": 25313.75, "trades": 242, "taker_buy_base": 6254.0, "taker_buy_quote": 7556.9262 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.199, "high": 1.202, "low": 1.179, "close": 1.187, "volume": 19740.1, "close_time": 1771444799999, "quote_volume": 23448.2514, "trades": 239, "taker_buy_base": 6900.3, "taker_buy_quote": 8196.5466 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.186, "high": 1.205, "low": 1.186, "close": 1.195, "volume": 12775.6, "close_time": 1771448399999, "quote_volume": 15253.7573, "trades": 129, "taker_buy_base": 5549.6, "taker_buy_quote": 6618.2211 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.197, "high": 1.2, "low": 1.19, "close": 1.19, "volume": 11266.5, "close_time": 1771451999999, "quote_volume": 13474.6967, "trades": 115, "taker_buy_base": 5163.1, "taker_buy_quote": 6177.0711 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.19, "high": 1.196, "low": 1.185, "close": 1.193, "volume": 10692.3, "close_time": 1771455599999, "quote_volume": 12732.3388, "trades": 93, "taker_buy_base": 6345.3, "taker_buy_quote": 7558.7739 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.19, "high": 1.194, "low": 1.185, "close": 1.193, "volume": 7944.8, "close_time": 1771459199999, "quote_volume": 9446.8398, "trades": 79, "taker_buy_base": 2994.6, "taker_buy_quote": 3561.6552 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.194, "low": 1.178, "close": 1.18, "volume": 8473.5, "close_time": 1771462799999, "quote_volume": 10043.4068, "trades": 98, "taker_buy_base": 3345.1, "taker_buy_quote": 3963.8959 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.18, "high": 1.198, "low": 1.18, "close": 1.198, "volume": 9387.0, "close_time": 1771466399999, "quote_volume": 11171.4397, "trades": 125, "taker_buy_base": 5277.0, "taker_buy_quote": 6279.7439 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.196, "high": 1.2, "low": 1.191, "close": 1.197, "volume": 5912.0, "close_time": 1771469999999, "quote_volume": 7066.7518, "trades": 69, "taker_buy_base": 2014.5, "taker_buy_quote": 2408.2198 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.199, "high": 1.2, "low": 1.19, "close": 1.196, "volume": 6987.0, "close_time": 1771473599999, "quote_volume": 8349.5235, "trades": 102, "taker_buy_base": 4659.2, "taker_buy_quote": 5566.4509 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.197, "high": 1.201, "low": 1.195, "close": 1.195, "volume": 7952.9, "close_time": 1771477199999, "quote_volume": 9531.5534, "trades": 84, "taker_buy_base": 2709.1, "taker_buy_quote": 3243.9182 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.194, "high": 1.199, "low": 1.188, "close": 1.196, "volume": 5505.3, "close_time": 1771480799999, "quote_volume": 6568.9321, "trades": 77, "taker_buy_base": 1911.9, "taker_buy_quote": 2282.9014 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.195, "high": 1.207, "low": 1.195, "close": 1.201, "volume": 8426.1, "close_time": 1771484399999, "quote_volume": 10121.2736, "trades": 122, "taker_buy_base": 5729.9, "taker_buy_quote": 6883.6561 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.2, "high": 1.203, "low": 1.194, "close": 1.197, "volume": 15155.6, "close_time": 1771487999999, "quote_volume": 18147.1081, "trades": 145, "taker_buy_base": 6203.9, "taker_buy_quote": 7431.3776 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.196, "high": 1.197, "low": 1.176, "close": 1.183, "volume": 11861.2, "close_time": 1771491599999, "quote_volume": 14054.2667, "trades": 152, "taker_buy_base": 4298.0, "taker_buy_quote": 5094.215 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.184, "high": 1.192, "low": 1.183, "close": 1.183, "volume": 12632.9, "close_time": 1771495199999, "quote_volume": 14988.607, "trades": 116, "taker_buy_base": 5323.3, "taker_buy_quote": 6315.1429 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.183, "high": 1.186, "low": 1.178, "close": 1.18, "volume": 6993.4, "close_time": 1771498799999, "quote_volume": 8271.579, "trades": 84, "taker_buy_base": 2986.2, "taker_buy_quote": 3533.297 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.18, "high": 1.186, "low": 1.176, "close": 1.177, "volume": 16517.3, "close_time": 1771502399999, "quote_volume": 19559.0259, "trades": 124, "taker_buy_base": 2765.5, "taker_buy_quote": 3268.0014 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.178, "high": 1.183, "low": 1.175, "close": 1.175, "volume": 5536.3, "close_time": 1771505999999, "quote_volume": 6528.6685, "trades": 81, "taker_buy_base": 2110.8, "taker_buy_quote": 2490.2533 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.175, "high": 1.175, "low": 1.145, "close": 1.153, "volume": 38033.9, "close_time": 1771509599999, "quote_volume": 44036.6778, "trades": 291, "taker_buy_base": 12713.1, "taker_buy_quote": 14722.3118 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.154, "high": 1.172, "low": 1.148, "close": 1.165, "volume": 33789.3, "close_time": 1771513199999, "quote_volume": 39190.4537, "trades": 286, "taker_buy_base": 14756.5, "taker_buy_quote": 17136.3356 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.165, "high": 1.172, "low": 1.152, "close": 1.16, "volume": 38336.7, "close_time": 1771516799999, "quote_volume": 44511.7717, "trades": 307, "taker_buy_base": 18789.2, "taker_buy_quote": 21846.7755 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.159, "high": 1.164, "low": 1.146, "close": 1.159, "volume": 19621.4, "close_time": 1771520399999, "quote_volume": 22629.4503, "trades": 181, "taker_buy_base": 5222.3, "taker_buy_quote": 6038.8041 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.159, "high": 1.181, "low": 1.156, "close": 1.16, "volume": 22644.8, "close_time": 1771523999999, "quote_volume": 26406.8808, "trades": 225, "taker_buy_base": 11278.6, "taker_buy_quote": 13151.2763 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.161, "high": 1.181, "low": 1.161, "close": 1.176, "volume": 10740.8, "close_time": 1771527599999, "quote_volume": 12578.9496, "trades": 113, "taker_buy_base": 5491.7, "taker_buy_quote": 6435.0676 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.176, "high": 1.182, "low": 1.167, "close": 1.182, "volume": 10604.3, "close_time": 1771531199999, "quote_volume": 12435.3111, "trades": 154, "taker_buy_base": 5758.3, "taker_buy_quote": 6753.6075 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.18, "high": 1.187, "low": 1.175, "close": 1.184, "volume": 11924.9, "close_time": 1771534799999, "quote_volume": 14090.4171, "trades": 157, "taker_buy_base": 6331.9, "taker_buy_quote": 7486.5427 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.185, "high": 1.186, "low": 1.181, "close": 1.182, "volume": 5017.3, "close_time": 1771538399999, "quote_volume": 5942.0182, "trades": 80, "taker_buy_base": 3388.0, "taker_buy_quote": 4012.6451 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.182, "high": 1.184, "low": 1.176, "close": 1.184, "volume": 9087.8, "close_time": 1771541999999, "quote_volume": 10728.1425, "trades": 100, "taker_buy_base": 4246.7, "taker_buy_quote": 5017.6321 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.186, "high": 1.193, "low": 1.185, "close": 1.192, "volume": 5482.4, "close_time": 1771545599999, "quote_volume": 6516.624, "trades": 71, "taker_buy_base": 1595.8, "taker_buy_quote": 1898.774 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.191, "high": 1.207, "low": 1.19, "close": 1.202, "volume": 8972.4, "close_time": 1771549199999, "quote_volume": 10758.424, "trades": 96, "taker_buy_base": 2803.3, "taker_buy_quote": 3362.8902 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.203, "high": 1.204, "low": 1.197, "close": 1.201, "volume": 4950.0, "close_time": 1771552799999, "quote_volume": 5948.6362, "trades": 70, "taker_buy_base": 2759.5, "taker_buy_quote": 3316.1675 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.201, "high": 1.206, "low": 1.2, "close": 1.203, "volume": 7118.3, "close_time": 1771556399999, "quote_volume": 8567.7684, "trades": 143, "taker_buy_base": 4007.0, "taker_buy_quote": 4821.5757 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.204, "high": 1.212, "low": 1.202, "close": 1.207, "volume": 5188.3, "close_time": 1771559999999, "quote_volume": 6260.6881, "trades": 72, "taker_buy_base": 2713.0, "taker_buy_quote": 3273.9846 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.207, "high": 1.207, "low": 1.19, "close": 1.199, "volume": 5289.5, "close_time": 1771563599999, "quote_volume": 6343.9584, "trades": 64, "taker_buy_base": 2264.6, "taker_buy_quote": 2716.6524 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.195, "high": 1.207, "low": 1.192, "close": 1.202, "volume": 7776.8, "close_time": 1771567199999, "quote_volume": 9323.5806, "trades": 103, "taker_buy_base": 4010.9, "taker_buy_quote": 4812.1375 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.203, "high": 1.203, "low": 1.194, "close": 1.2, "volume": 6158.5, "close_time": 1771570799999, "quote_volume": 7382.787, "trades": 71, "taker_buy_base": 3368.8, "taker_buy_quote": 4038.348 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.2, "high": 1.203, "low": 1.193, "close": 1.197, "volume": 10848.0, "close_time": 1771574399999, "quote_volume": 13004.0723, "trades": 104, "taker_buy_base": 5125.6, "taker_buy_quote": 6148.0694 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.197, "high": 1.201, "low": 1.197, "close": 1.198, "volume": 6965.7, "close_time": 1771577999999, "quote_volume": 8353.7168, "trades": 72, "taker_buy_base": 2575.4, "taker_buy_quote": 3088.8781 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.198, "high": 1.204, "low": 1.194, "close": 1.2, "volume": 7643.2, "close_time": 1771581599999, "quote_volume": 9158.6639, "trades": 84, "taker_buy_base": 4003.3, "taker_buy_quote": 4797.5544 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.2, "high": 1.208, "low": 1.198, "close": 1.198, "volume": 6898.1, "close_time": 1771585199999, "quote_volume": 8292.5898, "trades": 83, "taker_buy_base": 1959.6, "taker_buy_quote": 2359.578 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.198, "high": 1.2, "low": 1.185, "close": 1.189, "volume": 8829.3, "close_time": 1771588799999, "quote_volume": 10521.614, "trades": 100, "taker_buy_base": 3008.1, "taker_buy_quote": 3590.3289 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.189, "high": 1.198, "low": 1.186, "close": 1.192, "volume": 12860.6, "close_time": 1771592399999, "quote_volume": 15332.7055, "trades": 160, "taker_buy_base": 6409.4, "taker_buy_quote": 7649.4356 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.191, "high": 1.191, "low": 1.158, "close": 1.172, "volume": 22626.2, "close_time": 1771595999999, "quote_volume": 26469.079, "trades": 249, "taker_buy_base": 9862.0, "taker_buy_quote": 11530.8225 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.171, "high": 1.195, "low": 1.17, "close": 1.188, "volume": 23965.7, "close_time": 1771599599999, "quote_volume": 28481.0964, "trades": 168, "taker_buy_base": 9774.5, "taker_buy_quote": 11618.4879 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.191, "high": 1.221, "low": 1.191, "close": 1.216, "volume": 54924.8, "close_time": 1771603199999, "quote_volume": 66305.9493, "trades": 560, "taker_buy_base": 33516.4, "taker_buy_quote": 40442.321 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.217, "high": 1.223, "low": 1.197, "close": 1.215, "volume": 43071.9, "close_time": 1771606799999, "quote_volume": 52266.3964, "trades": 418, "taker_buy_base": 27729.4, "taker_buy_quote": 33694.4384 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.213, "high": 1.219, "low": 1.186, "close": 1.217, "volume": 48108.4, "close_time": 1771610399999, "quote_volume": 57859.3505, "trades": 468, "taker_buy_base": 20161.1, "taker_buy_quote": 24230.914 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.216, "high": 1.23, "low": 1.21, "close": 1.226, "volume": 26100.8, "close_time": 1771613999999, "quote_volume": 31835.393, "trades": 270, "taker_buy_base": 13226.4, "taker_buy_quote": 16134.1625 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.226, "high": 1.228, "low": 1.212, "close": 1.215, "volume": 9450.4, "close_time": 1771617599999, "quote_volume": 11498.0495, "trades": 110, "taker_buy_base": 3759.9, "taker_buy_quote": 4574.5125 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.214, "high": 1.217, "low": 1.206, "close": 1.21, "volume": 8073.7, "close_time": 1771621199999, "quote_volume": 9787.5503, "trades": 104, "taker_buy_base": 4071.5, "taker_buy_quote": 4934.8757 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.211, "high": 1.215, "low": 1.21, "close": 1.214, "volume": 8149.3, "close_time": 1771624799999, "quote_volume": 9882.1904, "trades": 84, "taker_buy_base": 4295.7, "taker_buy_quote": 5209.8161 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.212, "high": 1.224, "low": 1.21, "close": 1.223, "volume": 8670.8, "close_time": 1771628399999, "quote_volume": 10557.6926, "trades": 96, "taker_buy_base": 3070.7, "taker_buy_quote": 3735.7504 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.223, "high": 1.223, "low": 1.216, "close": 1.216, "volume": 3111.5, "close_time": 1771631999999, "quote_volume": 3792.7547, "trades": 21, "taker_buy_base": 1867.0, "taker_buy_quote": 2274.2058 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.219, "high": 1.223, "low": 1.215, "close": 1.217, "volume": 3734.6, "close_time": 1771635599999, "quote_volume": 4551.5823, "trades": 29, "taker_buy_base": 1572.6, "taker_buy_quote": 1917.1337 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.219, "high": 1.223, "low": 1.214, "close": 1.223, "volume": 5066.8, "close_time": 1771639199999, "quote_volume": 6176.7129, "trades": 57, "taker_buy_base": 2120.7, "taker_buy_quote": 2584.7343 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.222, "high": 1.228, "low": 1.22, "close": 1.228, "volume": 9626.5, "close_time": 1771642799999, "quote_volume": 11809.1501, "trades": 75, "taker_buy_base": 5219.3, "taker_buy_quote": 6402.983 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.227, "high": 1.227, "low": 1.215, "close": 1.22, "volume": 6246.9, "close_time": 1771646399999, "quote_volume": 7625.8583, "trades": 82, "taker_buy_base": 3175.2, "taker_buy_quote": 3874.3348 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.22, "high": 1.221, "low": 1.216, "close": 1.217, "volume": 5300.1, "close_time": 1771649999999, "quote_volume": 6452.9505, "trades": 63, "taker_buy_base": 2211.5, "taker_buy_quote": 2693.4345 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.217, "high": 1.221, "low": 1.216, "close": 1.22, "volume": 11442.6, "close_time": 1771653599999, "quote_volume": 13937.1318, "trades": 68, "taker_buy_base": 2852.7, "taker_buy_quote": 3479.2174 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.221, "high": 1.222, "low": 1.211, "close": 1.215, "volume": 7820.0, "close_time": 1771657199999, "quote_volume": 9496.5164, "trades": 91, "taker_buy_base": 3663.9, "taker_buy_quote": 4450.0288 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.215, "high": 1.215, "low": 1.211, "close": 1.215, "volume": 5973.0, "close_time": 1771660799999, "quote_volume": 7241.0923, "trades": 63, "taker_buy_base": 2304.2, "taker_buy_quote": 2794.5929 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.215, "high": 1.227, "low": 1.212, "close": 1.227, "volume": 12197.8, "close_time": 1771664399999, "quote_volume": 14895.5796, "trades": 121, "taker_buy_base": 5638.6, "taker_buy_quote": 6886.3951 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.227, "high": 1.241, "low": 1.226, "close": 1.23, "volume": 20838.8, "close_time": 1771667999999, "quote_volume": 25695.1881, "trades": 160, "taker_buy_base": 11985.9, "taker_buy_quote": 14784.1204 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.231, "high": 1.237, "low": 1.231, "close": 1.236, "volume": 14990.2, "close_time": 1771671599999, "quote_volume": 18505.7187, "trades": 111, "taker_buy_base": 3146.9, "taker_buy_quote": 3883.8445 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.237, "high": 1.24, "low": 1.234, "close": 1.238, "volume": 11724.7, "close_time": 1771675199999, "quote_volume": 14503.3598, "trades": 119, "taker_buy_base": 6261.9, "taker_buy_quote": 7747.2471 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.238, "high": 1.242, "low": 1.225, "close": 1.232, "volume": 24513.3, "close_time": 1771678799999, "quote_volume": 30217.2044, "trades": 224, "taker_buy_base": 11390.0, "taker_buy_quote": 14037.0643 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.231, "high": 1.244, "low": 1.228, "close": 1.243, "volume": 11991.9, "close_time": 1771682399999, "quote_volume": 14798.0462, "trades": 110, "taker_buy_base": 6929.3, "taker_buy_quote": 8551.7887 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.242, "high": 1.255, "low": 1.241, "close": 1.244, "volume": 28564.2, "close_time": 1771685999999, "quote_volume": 35633.6299, "trades": 245, "taker_buy_base": 15429.7, "taker_buy_quote": 19237.5651 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.244, "high": 1.248, "low": 1.237, "close": 1.242, "volume": 20609.2, "close_time": 1771689599999, "quote_volume": 25648.9671, "trades": 150, "taker_buy_base": 16245.7, "taker_buy_quote": 20227.378 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.241, "high": 1.241, "low": 1.225, "close": 1.225, "volume": 13327.0, "close_time": 1771693199999, "quote_volume": 16411.6939, "trades": 145, "taker_buy_base": 7681.7, "taker_buy_quote": 9457.6162 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.225, "high": 1.237, "low": 1.221, "close": 1.234, "volume": 13122.2, "close_time": 1771696799999, "quote_volume": 16118.4106, "trades": 191, "taker_buy_base": 6217.9, "taker_buy_quote": 7644.0893 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.233, "high": 1.239, "low": 1.233, "close": 1.236, "volume": 11110.6, "close_time": 1771700399999, "quote_volume": 13728.7613, "trades": 110, "taker_buy_base": 6212.8, "taker_buy_quote": 7674.4758 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.233, "high": 1.234, "low": 1.228, "close": 1.229, "volume": 3930.8, "close_time": 1771703999999, "quote_volume": 4837.5073, "trades": 47, "taker_buy_base": 1887.5, "taker_buy_quote": 2323.2347 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.228, "high": 1.233, "low": 1.219, "close": 1.22, "volume": 15407.9, "close_time": 1771707599999, "quote_volume": 18879.1445, "trades": 162, "taker_buy_base": 5257.0, "taker_buy_quote": 6445.285 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.221, "high": 1.23, "low": 1.218, "close": 1.228, "volume": 11106.4, "close_time": 1771711199999, "quote_volume": 13589.5879, "trades": 115, "taker_buy_base": 3161.6, "taker_buy_quote": 3871.4012 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.228, "high": 1.228, "low": 1.22, "close": 1.222, "volume": 5456.3, "close_time": 1771714799999, "quote_volume": 6674.3861, "trades": 64, "taker_buy_base": 3936.5, "taker_buy_quote": 4816.1955 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.219, "high": 1.222, "low": 1.219, "close": 1.221, "volume": 5502.2, "close_time": 1771718399999, "quote_volume": 6714.2634, "trades": 66, "taker_buy_base": 2692.3, "taker_buy_quote": 3286.5004 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.219, "high": 1.219, "low": 1.207, "close": 1.21, "volume": 6721.7, "close_time": 1771721999999, "quote_volume": 8148.9501, "trades": 98, "taker_buy_base": 3274.3, "taker_buy_quote": 3967.2807 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.211, "high": 1.213, "low": 1.211, "close": 1.211, "volume": 4403.6, "close_time": 1771725599999, "quote_volume": 5334.7684, "trades": 60, "taker_buy_base": 3305.3, "taker_buy_quote": 4003.7597 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.21, "high": 1.215, "low": 1.199, "close": 1.201, "volume": 10271.6, "close_time": 1771729199999, "quote_volume": 12398.9162, "trades": 103, "taker_buy_base": 3081.8, "taker_buy_quote": 3720.2858 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.202, "high": 1.205, "low": 1.193, "close": 1.199, "volume": 11242.0, "close_time": 1771732799999, "quote_volume": 13456.7653, "trades": 117, "taker_buy_base": 3746.9, "taker_buy_quote": 4486.3277 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.198, "high": 1.201, "low": 1.197, "close": 1.2, "volume": 11769.8, "close_time": 1771736399999, "quote_volume": 14109.7349, "trades": 91, "taker_buy_base": 8218.2, "taker_buy_quote": 9851.6804 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.2, "high": 1.203, "low": 1.196, "close": 1.198, "volume": 11911.8, "close_time": 1771739999999, "quote_volume": 14308.1422, "trades": 85, "taker_buy_base": 4109.3, "taker_buy_quote": 4935.621 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.198, "high": 1.202, "low": 1.195, "close": 1.202, "volume": 9813.1, "close_time": 1771743599999, "quote_volume": 11760.9425, "trades": 77, "taker_buy_base": 8289.3, "taker_buy_quote": 9934.3774 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.199, "high": 1.201, "low": 1.195, "close": 1.199, "volume": 48126.8, "close_time": 1771747199999, "quote_volume": 57550.7493, "trades": 125, "taker_buy_base": 32600.1, "taker_buy_quote": 38973.9722 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.199, "high": 1.202, "low": 1.194, "close": 1.195, "volume": 6008.3, "close_time": 1771750799999, "quote_volume": 7192.1104, "trades": 79, "taker_buy_base": 3910.6, "taker_buy_quote": 4680.6394 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.195, "high": 1.202, "low": 1.195, "close": 1.202, "volume": 3657.2, "close_time": 1771754399999, "quote_volume": 4377.9459, "trades": 57, "taker_buy_base": 1598.2, "taker_buy_quote": 1912.2841 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.203, "high": 1.206, "low": 1.202, "close": 1.202, "volume": 5773.9, "close_time": 1771757999999, "quote_volume": 6955.655, "trades": 56, "taker_buy_base": 2295.2, "taker_buy_quote": 2765.3969 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.202, "high": 1.231, "low": 1.202, "close": 1.222, "volume": 96352.3, "close_time": 1771761599999, "quote_volume": 117342.2708, "trades": 551, "taker_buy_base": 57910.9, "taker_buy_quote": 70392.0283 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.222, "high": 1.224, "low": 1.2, "close": 1.203, "volume": 19146.0, "close_time": 1771765199999, "quote_volume": 23196.9661, "trades": 167, "taker_buy_base": 7783.1, "taker_buy_quote": 9418.8759 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.202, "high": 1.206, "low": 1.191, "close": 1.194, "volume": 35786.4, "close_time": 1771768799999, "quote_volume": 42933.7367, "trades": 213, "taker_buy_base": 14975.5, "taker_buy_quote": 17969.5813 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.194, "high": 1.197, "low": 1.187, "close": 1.19, "volume": 7546.0, "close_time": 1771772399999, "quote_volume": 9005.6907, "trades": 83, "taker_buy_base": 4878.1, "taker_buy_quote": 5822.5959 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.19, "high": 1.198, "low": 1.186, "close": 1.196, "volume": 14585.9, "close_time": 1771775999999, "quote_volume": 17414.8966, "trades": 137, "taker_buy_base": 4798.3, "taker_buy_quote": 5726.4336 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.195, "high": 1.196, "low": 1.19, "close": 1.194, "volume": 7919.9, "close_time": 1771779599999, "quote_volume": 9443.1727, "trades": 85, "taker_buy_base": 4850.7, "taker_buy_quote": 5782.6377 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.194, "high": 1.195, "low": 1.185, "close": 1.189, "volume": 10387.7, "close_time": 1771783199999, "quote_volume": 12357.1969, "trades": 111, "taker_buy_base": 6173.4, "taker_buy_quote": 7344.934 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.188, "high": 1.188, "low": 1.183, "close": 1.184, "volume": 3390.5, "close_time": 1771786799999, "quote_volume": 4017.6297, "trades": 48, "taker_buy_base": 1930.5, "taker_buy_quote": 2287.4286 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.185, "high": 1.185, "low": 1.182, "close": 1.185, "volume": 4661.4, "close_time": 1771790399999, "quote_volume": 5518.4903, "trades": 53, "taker_buy_base": 1628.0, "taker_buy_quote": 1926.52 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.184, "high": 1.187, "low": 1.181, "close": 1.181, "volume": 5349.8, "close_time": 1771793999999, "quote_volume": 6336.4466, "trades": 52, "taker_buy_base": 2097.4, "taker_buy_quote": 2485.6974 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.181, "high": 1.189, "low": 1.181, "close": 1.188, "volume": 3533.1, "close_time": 1771797599999, "quote_volume": 4182.6876, "trades": 44, "taker_buy_base": 1680.7, "taker_buy_quote": 1990.431 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.188, "high": 1.202, "low": 1.185, "close": 1.2, "volume": 6672.7, "close_time": 1771801199999, "quote_volume": 7980.1162, "trades": 56, "taker_buy_base": 4456.7, "taker_buy_quote": 5330.1872 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.199, "high": 1.201, "low": 1.191, "close": 1.2, "volume": 5586.1, "close_time": 1771804799999, "quote_volume": 6677.0973, "trades": 75, "taker_buy_base": 2369.3, "taker_buy_quote": 2830.5941 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.203, "low": 1.162, "close": 1.162, "volume": 36431.7, "close_time": 1771808399999, "quote_volume": 42947.2964, "trades": 260, "taker_buy_base": 10109.3, "taker_buy_quote": 11930.3111 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.165, "high": 1.165, "low": 1.112, "close": 1.115, "volume": 117923.1, "close_time": 1771811999999, "quote_volume": 132880.6676, "trades": 844, "taker_buy_base": 39391.9, "taker_buy_quote": 44408.2166 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.113, "high": 1.13, "low": 1.112, "close": 1.128, "volume": 13213.4, "close_time": 1771815599999, "quote_volume": 14842.49, "trades": 160, "taker_buy_base": 8633.2, "taker_buy_quote": 9692.1368 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.128, "high": 1.135, "low": 1.127, "close": 1.129, "volume": 9911.0, "close_time": 1771819199999, "quote_volume": 11199.4889, "trades": 109, "taker_buy_base": 3461.8, "taker_buy_quote": 3911.572 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.129, "high": 1.13, "low": 1.125, "close": 1.127, "volume": 11071.7, "close_time": 1771822799999, "quote_volume": 12478.1426, "trades": 105, "taker_buy_base": 2826.3, "taker_buy_quote": 3187.4359 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.127, "high": 1.141, "low": 1.127, "close": 1.135, "volume": 13410.0, "close_time": 1771826399999, "quote_volume": 15224.7549, "trades": 208, "taker_buy_base": 6431.4, "taker_buy_quote": 7300.397 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.136, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 18705.4, "close_time": 1771829999999, "quote_volume": 21490.3281, "trades": 190, "taker_buy_base": 10457.9, "taker_buy_quote": 12022.8379 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.151, "high": 1.156, "low": 1.148, "close": 1.151, "volume": 14100.8, "close_time": 1771833599999, "quote_volume": 16226.8923, "trades": 156, "taker_buy_base": 6635.9, "taker_buy_quote": 7638.8425 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.151, "high": 1.152, "low": 1.147, "close": 1.149, "volume": 9821.2, "close_time": 1771837199999, "quote_volume": 11293.9281, "trades": 125, "taker_buy_base": 5323.2, "taker_buy_quote": 6123.6071 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.15, "high": 1.182, "low": 1.15, "close": 1.181, "volume": 22147.8, "close_time": 1771840799999, "quote_volume": 25798.6367, "trades": 230, "taker_buy_base": 11766.3, "taker_buy_quote": 13710.3865 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.181, "high": 1.19, "low": 1.177, "close": 1.184, "volume": 27292.1, "close_time": 1771844399999, "quote_volume": 32316.4671, "trades": 249, "taker_buy_base": 15378.4, "taker_buy_quote": 18213.6443 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.184, "high": 1.187, "low": 1.177, "close": 1.18, "volume": 9693.9, "close_time": 1771847999999, "quote_volume": 11455.5288, "trades": 153, "taker_buy_base": 3469.1, "taker_buy_quote": 4096.8261 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.18, "high": 1.2, "low": 1.178, "close": 1.187, "volume": 16568.8, "close_time": 1771851599999, "quote_volume": 19676.1525, "trades": 201, "taker_buy_base": 8626.9, "taker_buy_quote": 10252.787 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.187, "high": 1.23, "low": 1.186, "close": 1.225, "volume": 100279.3, "close_time": 1771855199999, "quote_volume": 120814.9482, "trades": 744, "taker_buy_base": 67053.6, "taker_buy_quote": 80603.3322 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.223, "high": 1.224, "low": 1.195, "close": 1.209, "volume": 38739.9, "close_time": 1771858799999, "quote_volume": 46835.859, "trades": 426, "taker_buy_base": 14458.5, "taker_buy_quote": 17486.1037 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.211, "high": 1.229, "low": 1.208, "close": 1.212, "volume": 52507.1, "close_time": 1771862399999, "quote_volume": 63988.1295, "trades": 479, "taker_buy_base": 22521.7, "taker_buy_quote": 27462.1464 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.214, "high": 1.237, "low": 1.199, "close": 1.205, "volume": 40263.1, "close_time": 1771865999999, "quote_volume": 48927.2578, "trades": 441, "taker_buy_base": 15870.2, "taker_buy_quote": 19278.3239 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.206, "high": 1.209, "low": 1.164, "close": 1.181, "volume": 33175.6, "close_time": 1771869599999, "quote_volume": 39195.2854, "trades": 343, "taker_buy_base": 12872.5, "taker_buy_quote": 15190.0964 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.182, "high": 1.19, "low": 1.176, "close": 1.179, "volume": 27385.6, "close_time": 1771873199999, "quote_volume": 32377.0953, "trades": 309, "taker_buy_base": 9627.9, "taker_buy_quote": 11382.2238 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.181, "high": 1.185, "low": 1.176, "close": 1.184, "volume": 17359.1, "close_time": 1771876799999, "quote_volume": 20496.6907, "trades": 246, "taker_buy_base": 6781.0, "taker_buy_quote": 8007.5152 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.184, "high": 1.19, "low": 1.173, "close": 1.19, "volume": 14929.8, "close_time": 1771880399999, "quote_volume": 17621.7702, "trades": 193, "taker_buy_base": 4998.0, "taker_buy_quote": 5905.0751 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.192, "high": 1.201, "low": 1.187, "close": 1.193, "volume": 20327.2, "close_time": 1771883999999, "quote_volume": 24288.4327, "trades": 316, "taker_buy_base": 8238.5, "taker_buy_quote": 9850.4592 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.193, "high": 1.202, "low": 1.19, "close": 1.19, "volume": 16202.0, "close_time": 1771887599999, "quote_volume": 19380.3252, "trades": 133, "taker_buy_base": 6287.0, "taker_buy_quote": 7524.5869 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.191, "high": 1.194, "low": 1.185, "close": 1.186, "volume": 4927.1, "close_time": 1771891199999, "quote_volume": 5863.3661, "trades": 58, "taker_buy_base": 3669.0, "taker_buy_quote": 4368.7711 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.204, "low": 1.186, "close": 1.198, "volume": 18092.1, "close_time": 1771894799999, "quote_volume": 21593.1126, "trades": 195, "taker_buy_base": 7196.5, "taker_buy_quote": 8606.6308 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.198, "high": 1.203, "low": 1.167, "close": 1.188, "volume": 37139.2, "close_time": 1771898399999, "quote_volume": 43932.0598, "trades": 377, "taker_buy_base": 17772.6, "taker_buy_quote": 21033.448 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.185, "high": 1.199, "low": 1.183, "close": 1.19, "volume": 18549.8, "close_time": 1771901999999, "quote_volume": 22100.8188, "trades": 269, "taker_buy_base": 9024.0, "taker_buy_quote": 10750.055 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.189, "high": 1.189, "low": 1.172, "close": 1.177, "volume": 19157.3, "close_time": 1771905599999, "quote_volume": 22601.4567, "trades": 201, "taker_buy_base": 5819.6, "taker_buy_quote": 6871.8402 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.179, "high": 1.186, "low": 1.171, "close": 1.183, "volume": 22582.1, "close_time": 1771909199999, "quote_volume": 26630.2763, "trades": 209, "taker_buy_base": 7394.1, "taker_buy_quote": 8724.4788 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.182, "high": 1.197, "low": 1.179, "close": 1.186, "volume": 25035.5, "close_time": 1771912799999, "quote_volume": 29767.498, "trades": 249, "taker_buy_base": 12145.4, "taker_buy_quote": 14465.2952 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.188, "high": 1.202, "low": 1.187, "close": 1.198, "volume": 15126.8, "close_time": 1771916399999, "quote_volume": 18092.0833, "trades": 157, "taker_buy_base": 7840.5, "taker_buy_quote": 9372.8063 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.199, "high": 1.22, "low": 1.189, "close": 1.191, "volume": 60373.8, "close_time": 1771919999999, "quote_volume": 72949.338, "trades": 492, "taker_buy_base": 30481.6, "taker_buy_quote": 36819.3262 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.189, "high": 1.189, "low": 1.181, "close": 1.187, "volume": 17584.1, "close_time": 1771923599999, "quote_volume": 20842.1822, "trades": 203, "taker_buy_base": 5965.9, "taker_buy_quote": 7072.866 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.186, "high": 1.188, "low": 1.171, "close": 1.18, "volume": 58856.9, "close_time": 1771927199999, "quote_volume": 69512.9682, "trades": 236, "taker_buy_base": 24324.7, "taker_buy_quote": 28722.2442 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.179, "high": 1.184, "low": 1.175, "close": 1.18, "volume": 14817.4, "close_time": 1771930799999, "quote_volume": 17459.7409, "trades": 176, "taker_buy_base": 5555.3, "taker_buy_quote": 6546.7283 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.18, "high": 1.18, "low": 1.174, "close": 1.179, "volume": 8878.2, "close_time": 1771934399999, "quote_volume": 10458.3032, "trades": 109, "taker_buy_base": 5683.1, "taker_buy_quote": 6695.0585 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.181, "high": 1.187, "low": 1.178, "close": 1.183, "volume": 12200.5, "close_time": 1771937999999, "quote_volume": 14439.1994, "trades": 125, "taker_buy_base": 6948.6, "taker_buy_quote": 8226.3104 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.185, "high": 1.186, "low": 1.164, "close": 1.176, "volume": 23126.2, "close_time": 1771941599999, "quote_volume": 27146.8145, "trades": 236, "taker_buy_base": 7528.4, "taker_buy_quote": 8846.7226 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.173, "high": 1.22, "low": 1.17, "close": 1.214, "volume": 44160.0, "close_time": 1771945199999, "quote_volume": 52893.6759, "trades": 405, "taker_buy_base": 16679.4, "taker_buy_quote": 19997.3593 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.214, "high": 1.223, "low": 1.199, "close": 1.207, "volume": 50372.9, "close_time": 1771948799999, "quote_volume": 61189.2822, "trades": 460, "taker_buy_base": 28593.5, "taker_buy_quote": 34755.3312 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.207, "high": 1.219, "low": 1.197, "close": 1.216, "volume": 39386.7, "close_time": 1771952399999, "quote_volume": 47534.4242, "trades": 350, "taker_buy_base": 20135.0, "taker_buy_quote": 24279.0721 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.216, "high": 1.218, "low": 1.198, "close": 1.201, "volume": 38945.5, "close_time": 1771955999999, "quote_volume": 47149.4969, "trades": 376, "taker_buy_base": 21878.6, "taker_buy_quote": 26482.8918 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.2, "high": 1.207, "low": 1.191, "close": 1.192, "volume": 33532.5, "close_time": 1771959599999, "quote_volume": 40114.9808, "trades": 321, "taker_buy_base": 15118.6, "taker_buy_quote": 18088.4073 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.193, "high": 1.199, "low": 1.183, "close": 1.189, "volume": 23584.1, "close_time": 1771963199999, "quote_volume": 28078.0676, "trades": 278, "taker_buy_base": 11292.3, "taker_buy_quote": 13442.5916 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.189, "high": 1.193, "low": 1.181, "close": 1.183, "volume": 44101.3, "close_time": 1771966799999, "quote_volume": 52228.0123, "trades": 359, "taker_buy_base": 20932.7, "taker_buy_quote": 24800.3025 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.183, "high": 1.183, "low": 1.17, "close": 1.181, "volume": 22959.7, "close_time": 1771970399999, "quote_volume": 27013.1746, "trades": 253, "taker_buy_base": 13181.8, "taker_buy_quote": 15513.7485 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.181, "high": 1.192, "low": 1.179, "close": 1.187, "volume": 10314.7, "close_time": 1771973999999, "quote_volume": 12261.9363, "trades": 90, "taker_buy_base": 5736.8, "taker_buy_quote": 6825.3642 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.19, "high": 1.193, "low": 1.186, "close": 1.191, "volume": 7841.5, "close_time": 1771977599999, "quote_volume": 9334.8708, "trades": 118, "taker_buy_base": 4445.0, "taker_buy_quote": 5293.0442 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.191, "high": 1.191, "low": 1.181, "close": 1.19, "volume": 13642.0, "close_time": 1771981199999, "quote_volume": 16186.99, "trades": 235, "taker_buy_base": 6819.2, "taker_buy_quote": 8089.8685 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.19, "high": 1.252, "low": 1.19, "close": 1.235, "volume": 38322.7, "close_time": 1771984799999, "quote_volume": 47172.8792, "trades": 476, "taker_buy_base": 20588.5, "taker_buy_quote": 25372.6534 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.238, "high": 1.253, "low": 1.234, "close": 1.246, "volume": 24345.0, "close_time": 1771988399999, "quote_volume": 30311.3862, "trades": 269, "taker_buy_base": 11895.9, "taker_buy_quote": 14810.7447 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.246, "high": 1.251, "low": 1.237, "close": 1.245, "volume": 14402.4, "close_time": 1771991999999, "quote_volume": 17902.5882, "trades": 191, "taker_buy_base": 5509.7, "taker_buy_quote": 6849.3255 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.248, "high": 1.249, "low": 1.238, "close": 1.245, "volume": 22085.8, "close_time": 1771995599999, "quote_volume": 27450.354, "trades": 225, "taker_buy_base": 12199.9, "taker_buy_quote": 15156.2132 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.246, "high": 1.251, "low": 1.227, "close": 1.239, "volume": 18008.5, "close_time": 1771999199999, "quote_volume": 22307.2667, "trades": 152, "taker_buy_base": 10790.4, "taker_buy_quote": 13350.992 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.24, "high": 1.248, "low": 1.235, "close": 1.243, "volume": 9342.3, "close_time": 1772002799999, "quote_volume": 11591.3159, "trades": 110, "taker_buy_base": 3874.0, "taker_buy_quote": 4808.5891 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.244, "high": 1.249, "low": 1.241, "close": 1.249, "volume": 18579.2, "close_time": 1772006399999, "quote_volume": 23117.3449, "trades": 193, "taker_buy_base": 8246.9, "taker_buy_quote": 10256.6015 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.249, "high": 1.268, "low": 1.249, "close": 1.264, "volume": 24884.0, "close_time": 1772009999999, "quote_volume": 31363.3313, "trades": 225, "taker_buy_base": 12216.2, "taker_buy_quote": 15394.0973 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.263, "high": 1.277, "low": 1.26, "close": 1.272, "volume": 22375.9, "close_time": 1772013599999, "quote_volume": 28430.437, "trades": 234, "taker_buy_base": 11895.5, "taker_buy_quote": 15119.2104 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.272, "high": 1.284, "low": 1.268, "close": 1.279, "volume": 15689.4, "close_time": 1772017199999, "quote_volume": 20030.3611, "trades": 165, "taker_buy_base": 9563.8, "taker_buy_quote": 12211.1775 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.278, "high": 1.286, "low": 1.274, "close": 1.285, "volume": 22244.7, "close_time": 1772020799999, "quote_volume": 28456.6443, "trades": 172, "taker_buy_base": 7171.1, "taker_buy_quote": 9185.8192 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.287, "high": 1.298, "low": 1.279, "close": 1.293, "volume": 51734.9, "close_time": 1772024399999, "quote_volume": 66655.2541, "trades": 410, "taker_buy_base": 28392.8, "taker_buy_quote": 36576.2516 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.295, "high": 1.3, "low": 1.281, "close": 1.284, "volume": 36449.0, "close_time": 1772027999999, "quote_volume": 47016.0918, "trades": 311, "taker_buy_base": 19607.6, "taker_buy_quote": 25301.3715 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.284, "high": 1.303, "low": 1.283, "close": 1.294, "volume": 54103.7, "close_time": 1772031599999, "quote_volume": 69991.3252, "trades": 417, "taker_buy_base": 31452.2, "taker_buy_quote": 40676.0697 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.297, "high": 1.314, "low": 1.291, "close": 1.307, "volume": 49632.0, "close_time": 1772035199999, "quote_volume": 64636.7791, "trades": 387, "taker_buy_base": 31302.0, "taker_buy_quote": 40781.8317 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.308, "high": 1.312, "low": 1.295, "close": 1.303, "volume": 30107.3, "close_time": 1772038799999, "quote_volume": 39277.634, "trades": 263, "taker_buy_base": 16246.1, "taker_buy_quote": 21188.5663 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.301, "high": 1.317, "low": 1.301, "close": 1.314, "volume": 19632.7, "close_time": 1772042399999, "quote_volume": 25681.0722, "trades": 190, "taker_buy_base": 8953.0, "taker_buy_quote": 11713.9309 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.314, "high": 1.319, "low": 1.303, "close": 1.314, "volume": 14865.6, "close_time": 1772045999999, "quote_volume": 19506.1644, "trades": 155, "taker_buy_base": 7478.5, "taker_buy_quote": 9818.9049 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.314, "high": 1.314, "low": 1.298, "close": 1.309, "volume": 29483.7, "close_time": 1772049599999, "quote_volume": 38455.2573, "trades": 255, "taker_buy_base": 16406.0, "taker_buy_quote": 21405.2231 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.309, "high": 1.311, "low": 1.296, "close": 1.303, "volume": 24742.2, "close_time": 1772053199999, "quote_volume": 32272.3467, "trades": 219, "taker_buy_base": 14351.4, "taker_buy_quote": 18744.9569 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.304, "high": 1.337, "low": 1.297, "close": 1.312, "volume": 59726.3, "close_time": 1772056799999, "quote_volume": 78467.9411, "trades": 457, "taker_buy_base": 33077.2, "taker_buy_quote": 43483.4488 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.312, "high": 1.322, "low": 1.294, "close": 1.3, "volume": 25835.5, "close_time": 1772060399999, "quote_volume": 33704.7101, "trades": 185, "taker_buy_base": 13843.0, "taker_buy_quote": 18067.3474 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.3, "high": 1.302, "low": 1.264, "close": 1.283, "volume": 29035.0, "close_time": 1772063999999, "quote_volume": 37179.0567, "trades": 263, "taker_buy_base": 11683.5, "taker_buy_quote": 14978.7585 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.284, "high": 1.299, "low": 1.279, "close": 1.291, "volume": 21288.0, "close_time": 1772067599999, "quote_volume": 27504.3034, "trades": 245, "taker_buy_base": 10661.9, "taker_buy_quote": 13781.0224 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.291, "high": 1.298, "low": 1.288, "close": 1.293, "volume": 21722.3, "close_time": 1772071199999, "quote_volume": 28114.4346, "trades": 190, "taker_buy_base": 11705.9, "taker_buy_quote": 15151.4893 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.293, "high": 1.303, "low": 1.285, "close": 1.302, "volume": 21322.3, "close_time": 1772074799999, "quote_volume": 27601.6894, "trades": 194, "taker_buy_base": 9733.8, "taker_buy_quote": 12596.8133 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.302, "high": 1.302, "low": 1.293, "close": 1.293, "volume": 13417.7, "close_time": 1772078399999, "quote_volume": 17384.2581, "trades": 140, "taker_buy_base": 7745.7, "taker_buy_quote": 10037.4943 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.295, "high": 1.314, "low": 1.293, "close": 1.31, "volume": 18595.3, "close_time": 1772081999999, "quote_volume": 24279.4847, "trades": 198, "taker_buy_base": 9902.5, "taker_buy_quote": 12932.8667 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.31, "high": 1.31, "low": 1.292, "close": 1.3, "volume": 19246.6, "close_time": 1772085599999, "quote_volume": 25039.8768, "trades": 179, "taker_buy_base": 9422.7, "taker_buy_quote": 12250.8164 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.297, "high": 1.305, "low": 1.294, "close": 1.295, "volume": 35651.8, "close_time": 1772089199999, "quote_volume": 46377.8107, "trades": 205, "taker_buy_base": 24457.9, "taker_buy_quote": 31829.0192 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.296, "high": 1.299, "low": 1.288, "close": 1.288, "volume": 24932.2, "close_time": 1772092799999, "quote_volume": 32257.7604, "trades": 208, "taker_buy_base": 12609.0, "taker_buy_quote": 16312.5132 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.29, "high": 1.298, "low": 1.287, "close": 1.293, "volume": 18175.4, "close_time": 1772096399999, "quote_volume": 23485.6235, "trades": 154, "taker_buy_base": 9020.8, "taker_buy_quote": 11659.4261 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.291, "high": 1.324, "low": 1.29, "close": 1.319, "volume": 34734.3, "close_time": 1772099999999, "quote_volume": 45544.9737, "trades": 315, "taker_buy_base": 17985.4, "taker_buy_quote": 23563.2808 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.318, "high": 1.321, "low": 1.294, "close": 1.295, "volume": 25196.8, "close_time": 1772103599999, "quote_volume": 32978.041, "trades": 286, "taker_buy_base": 17070.9, "taker_buy_quote": 22346.4482 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.298, "high": 1.298, "low": 1.284, "close": 1.289, "volume": 21933.9, "close_time": 1772107199999, "quote_volume": 28268.5161, "trades": 217, "taker_buy_base": 9507.2, "taker_buy_quote": 12256.2337 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.289, "high": 1.319, "low": 1.288, "close": 1.312, "volume": 22487.7, "close_time": 1772110799999, "quote_volume": 29213.0681, "trades": 216, "taker_buy_base": 8358.1, "taker_buy_quote": 10844.8686 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.312, "high": 1.328, "low": 1.304, "close": 1.312, "volume": 25740.2, "close_time": 1772114399999, "quote_volume": 33874.5098, "trades": 264, "taker_buy_base": 14343.0, "taker_buy_quote": 18876.6346 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.313, "high": 1.313, "low": 1.282, "close": 1.294, "volume": 53860.9, "close_time": 1772117999999, "quote_volume": 69661.0899, "trades": 600, "taker_buy_base": 26339.7, "taker_buy_quote": 34048.1448 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.295, "high": 1.301, "low": 1.277, "close": 1.3, "volume": 58818.8, "close_time": 1772121599999, "quote_volume": 75796.8084, "trades": 524, "taker_buy_base": 29304.7, "taker_buy_quote": 37797.4825 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.301, "high": 1.306, "low": 1.264, "close": 1.268, "volume": 51678.3, "close_time": 1772125199999, "quote_volume": 66157.4748, "trades": 484, "taker_buy_base": 20815.2, "taker_buy_quote": 26704.6958 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.269, "high": 1.286, "low": 1.264, "close": 1.268, "volume": 21759.4, "close_time": 1772128799999, "quote_volume": 27807.3191, "trades": 225, "taker_buy_base": 7494.5, "taker_buy_quote": 9578.2369 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.267, "high": 1.287, "low": 1.26, "close": 1.285, "volume": 30947.7, "close_time": 1772132399999, "quote_volume": 39433.3569, "trades": 257, "taker_buy_base": 12483.8, "taker_buy_quote": 15915.6765 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.285, "high": 1.302, "low": 1.285, "close": 1.298, "volume": 29645.5, "close_time": 1772135999999, "quote_volume": 38405.2609, "trades": 319, "taker_buy_base": 19344.5, "taker_buy_quote": 25056.7867 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.308, "low": 1.291, "close": 1.293, "volume": 15377.4, "close_time": 1772139599999, "quote_volume": 19968.3847, "trades": 177, "taker_buy_base": 9028.6, "taker_buy_quote": 11736.3103 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.294, "high": 1.309, "low": 1.291, "close": 1.302, "volume": 15256.3, "close_time": 1772143199999, "quote_volume": 19865.6177, "trades": 169, "taker_buy_base": 6558.2, "taker_buy_quote": 8516.0027 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.302, "high": 1.306, "low": 1.293, "close": 1.302, "volume": 11784.4, "close_time": 1772146799999, "quote_volume": 15315.5081, "trades": 115, "taker_buy_base": 6170.8, "taker_buy_quote": 8020.5057 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.3, "high": 1.304, "low": 1.298, "close": 1.302, "volume": 10178.0, "close_time": 1772150399999, "quote_volume": 13240.9012, "trades": 98, "taker_buy_base": 3838.5, "taker_buy_quote": 4990.949 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.305, "low": 1.293, "close": 1.297, "volume": 12301.1, "close_time": 1772153999999, "quote_volume": 15969.3315, "trades": 237, "taker_buy_base": 3776.0, "taker_buy_quote": 4903.5596 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.297, "high": 1.297, "low": 1.285, "close": 1.288, "volume": 14734.4, "close_time": 1772157599999, "quote_volume": 18998.1265, "trades": 143, "taker_buy_base": 6675.0, "taker_buy_quote": 8603.6383 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.29, "high": 1.303, "low": 1.289, "close": 1.294, "volume": 17422.3, "close_time": 1772161199999, "quote_volume": 22609.4823, "trades": 162, "taker_buy_base": 10463.1, "taker_buy_quote": 13579.5019 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.294, "high": 1.305, "low": 1.288, "close": 1.305, "volume": 7231.7, "close_time": 1772164799999, "quote_volume": 9370.7406, "trades": 88, "taker_buy_base": 2994.8, "taker_buy_quote": 3879.9696 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.302, "high": 1.323, "low": 1.302, "close": 1.308, "volume": 18130.9, "close_time": 1772168399999, "quote_volume": 23787.6242, "trades": 213, "taker_buy_base": 7848.5, "taker_buy_quote": 10296.1169 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.309, "high": 1.317, "low": 1.305, "close": 1.313, "volume": 17281.4, "close_time": 1772171999999, "quote_volume": 22655.0736, "trades": 167, "taker_buy_base": 10495.9, "taker_buy_quote": 13752.1562 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.313, "high": 1.323, "low": 1.308, "close": 1.32, "volume": 24281.4, "close_time": 1772175599999, "quote_volume": 31893.8091, "trades": 269, "taker_buy_base": 13610.0, "taker_buy_quote": 17874.8235 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.318, "high": 1.329, "low": 1.309, "close": 1.326, "volume": 26160.9, "close_time": 1772179199999, "quote_volume": 34410.9959, "trades": 275, "taker_buy_base": 13218.6, "taker_buy_quote": 17394.5166 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.327, "high": 1.346, "low": 1.327, "close": 1.337, "volume": 23542.9, "close_time": 1772182799999, "quote_volume": 31478.719, "trades": 253, "taker_buy_base": 10529.7, "taker_buy_quote": 14069.7818 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.337, "high": 1.355, "low": 1.323, "close": 1.323, "volume": 39821.6, "close_time": 1772186399999, "quote_volume": 53415.7895, "trades": 444, "taker_buy_base": 18358.4, "taker_buy_quote": 24675.842 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.322, "high": 1.324, "low": 1.287, "close": 1.292, "volume": 64704.1, "close_time": 1772189999999, "quote_volume": 84162.8729, "trades": 627, "taker_buy_base": 28995.2, "taker_buy_quote": 37724.6808 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.293, "high": 1.297, "low": 1.275, "close": 1.28, "volume": 27180.1, "close_time": 1772193599999, "quote_volume": 34925.7375, "trades": 282, "taker_buy_base": 10628.7, "taker_buy_quote": 13638.6772 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.279, "high": 1.281, "low": 1.269, "close": 1.275, "volume": 22216.6, "close_time": 1772197199999, "quote_volume": 28309.6652, "trades": 251, "taker_buy_base": 10157.6, "taker_buy_quote": 12940.0045 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.279, "high": 1.289, "low": 1.267, "close": 1.28, "volume": 29346.3, "close_time": 1772200799999, "quote_volume": 37472.4038, "trades": 332, "taker_buy_base": 15077.9, "taker_buy_quote": 19252.7613 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.28, "high": 1.288, "low": 1.272, "close": 1.273, "volume": 20380.6, "close_time": 1772204399999, "quote_volume": 26048.6001, "trades": 221, "taker_buy_base": 9370.5, "taker_buy_quote": 11972.9276 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.275, "high": 1.286, "low": 1.274, "close": 1.282, "volume": 16347.2, "close_time": 1772207999999, "quote_volume": 20913.5234, "trades": 186, "taker_buy_base": 8976.6, "taker_buy_quote": 11485.9695 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.281, "high": 1.281, "low": 1.252, "close": 1.253, "volume": 30340.4, "close_time": 1772211599999, "quote_volume": 38425.8381, "trades": 338, "taker_buy_base": 16694.3, "taker_buy_quote": 21143.4337 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.253, "high": 1.27, "low": 1.243, "close": 1.27, "volume": 37276.1, "close_time": 1772215199999, "quote_volume": 46640.1337, "trades": 319, "taker_buy_base": 14284.1, "taker_buy_quote": 17876.6829 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.267, "high": 1.27, "low": 1.26, "close": 1.261, "volume": 15608.5, "close_time": 1772218799999, "quote_volume": 19752.8635, "trades": 185, "taker_buy_base": 8072.1, "taker_buy_quote": 10220.7926 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.26, "high": 1.261, "low": 1.251, "close": 1.255, "volume": 16594.9, "close_time": 1772222399999, "quote_volume": 20843.8619, "trades": 147, "taker_buy_base": 9455.3, "taker_buy_quote": 11876.8827 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.254, "high": 1.257, "low": 1.253, "close": 1.253, "volume": 21926.8, "close_time": 1772225999999, "quote_volume": 27521.3044, "trades": 189, "taker_buy_base": 10200.1, "taker_buy_quote": 12803.8688 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.253, "high": 1.255, "low": 1.242, "close": 1.243, "volume": 14517.7, "close_time": 1772229599999, "quote_volume": 18137.7331, "trades": 223, "taker_buy_base": 7454.6, "taker_buy_quote": 9314.5145 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.244, "high": 1.245, "low": 1.224, "close": 1.242, "volume": 19049.1, "close_time": 1772233199999, "quote_volume": 23588.6861, "trades": 163, "taker_buy_base": 7891.3, "taker_buy_quote": 9777.5397 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.244, "high": 1.257, "low": 1.244, "close": 1.254, "volume": 19145.9, "close_time": 1772236799999, "quote_volume": 23975.8871, "trades": 174, "taker_buy_base": 9082.5, "taker_buy_quote": 11383.9938 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.376, "low": 1.252, "close": 1.274, "volume": 434087.2, "close_time": 1772240399999, "quote_volume": 562505.4315, "trades": 3676, "taker_buy_base": 231616.4, "taker_buy_quote": 299319.758 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.275, "high": 1.278, "low": 1.258, "close": 1.265, "volume": 37112.4, "close_time": 1772243999999, "quote_volume": 46957.1655, "trades": 405, "taker_buy_base": 14461.7, "taker_buy_quote": 18295.5312 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.265, "high": 1.268, "low": 1.259, "close": 1.262, "volume": 13318.5, "close_time": 1772247599999, "quote_volume": 16815.1819, "trades": 200, "taker_buy_base": 6900.9, "taker_buy_quote": 8714.5021 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.262, "high": 1.265, "low": 1.251, "close": 1.252, "volume": 12888.8, "close_time": 1772251199999, "quote_volume": 16202.5632, "trades": 163, "taker_buy_base": 5193.4, "taker_buy_quote": 6525.5756 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.252, "high": 1.253, "low": 1.245, "close": 1.248, "volume": 9100.0, "close_time": 1772254799999, "quote_volume": 11365.8812, "trades": 120, "taker_buy_base": 5032.3, "taker_buy_quote": 6288.2152 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.249, "high": 1.25, "low": 1.238, "close": 1.241, "volume": 13829.5, "close_time": 1772258399999, "quote_volume": 17196.6232, "trades": 151, "taker_buy_base": 7682.2, "taker_buy_quote": 9551.4493 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.241, "high": 1.243, "low": 1.183, "close": 1.185, "volume": 93880.1, "close_time": 1772261999999, "quote_volume": 113676.0341, "trades": 893, "taker_buy_base": 44137.9, "taker_buy_quote": 53421.2248 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.184, "high": 1.224, "low": 1.179, "close": 1.209, "volume": 59292.0, "close_time": 1772265599999, "quote_volume": 71453.2678, "trades": 555, "taker_buy_base": 31230.5, "taker_buy_quote": 37682.6509 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.207, "high": 1.207, "low": 1.184, "close": 1.184, "volume": 30971.5, "close_time": 1772269199999, "quote_volume": 37105.5344, "trades": 342, "taker_buy_base": 13052.7, "taker_buy_quote": 15646.1561 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.185, "high": 1.19, "low": 1.175, "close": 1.178, "volume": 46613.7, "close_time": 1772272799999, "quote_volume": 55148.7449, "trades": 415, "taker_buy_base": 23081.5, "taker_buy_quote": 27316.8205 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.178, "high": 1.189, "low": 1.171, "close": 1.183, "volume": 44460.2, "close_time": 1772276399999, "quote_volume": 52492.3217, "trades": 402, "taker_buy_base": 26710.8, "taker_buy_quote": 31543.5708 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.182, "high": 1.194, "low": 1.181, "close": 1.181, "volume": 39765.5, "close_time": 1772279999999, "quote_volume": 47243.8647, "trades": 369, "taker_buy_base": 21368.2, "taker_buy_quote": 25390.7604 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.181, "high": 1.192, "low": 1.181, "close": 1.187, "volume": 23380.9, "close_time": 1772283599999, "quote_volume": 27751.8202, "trades": 215, "taker_buy_base": 10595.0, "taker_buy_quote": 12575.6739 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.187, "high": 1.227, "low": 1.183, "close": 1.225, "volume": 51736.4, "close_time": 1772287199999, "quote_volume": 62364.7745, "trades": 461, "taker_buy_base": 28479.0, "taker_buy_quote": 34281.9705 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.227, "high": 1.233, "low": 1.21, "close": 1.216, "volume": 67465.4, "close_time": 1772290799999, "quote_volume": 82427.1148, "trades": 559, "taker_buy_base": 35549.9, "taker_buy_quote": 43463.5634 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.217, "high": 1.224, "low": 1.204, "close": 1.214, "volume": 35353.5, "close_time": 1772294399999, "quote_volume": 42972.5965, "trades": 330, "taker_buy_base": 18008.8, "taker_buy_quote": 21885.9032 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.214, "high": 1.222, "low": 1.207, "close": 1.221, "volume": 31933.1, "close_time": 1772297999999, "quote_volume": 38760.3232, "trades": 294, "taker_buy_base": 13819.4, "taker_buy_quote": 16770.6623 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.221, "high": 1.227, "low": 1.211, "close": 1.226, "volume": 45271.5, "close_time": 1772301599999, "quote_volume": 55108.5679, "trades": 404, "taker_buy_base": 21458.3, "taker_buy_quote": 26118.1078 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.224, "high": 1.261, "low": 1.224, "close": 1.253, "volume": 29832.8, "close_time": 1772305199999, "quote_volume": 36958.386, "trades": 288, "taker_buy_base": 15975.1, "taker_buy_quote": 19803.7575 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.251, "high": 1.286, "low": 1.247, "close": 1.267, "volume": 35543.3, "close_time": 1772308799999, "quote_volume": 45133.3522, "trades": 344, "taker_buy_base": 16141.7, "taker_buy_quote": 20481.9955 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.266, "high": 1.281, "low": 1.258, "close": 1.28, "volume": 52789.8, "close_time": 1772312399999, "quote_volume": 67071.3449, "trades": 454, "taker_buy_base": 29559.6, "taker_buy_quote": 37584.0983 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.281, "high": 1.282, "low": 1.261, "close": 1.269, "volume": 36357.7, "close_time": 1772315999999, "quote_volume": 46163.052, "trades": 321, "taker_buy_base": 22095.1, "taker_buy_quote": 28063.4374 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.269, "high": 1.3, "low": 1.269, "close": 1.293, "volume": 25683.7, "close_time": 1772319599999, "quote_volume": 33111.3123, "trades": 182, "taker_buy_base": 12907.1, "taker_buy_quote": 16627.3437 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.293, "high": 1.3, "low": 1.288, "close": 1.29, "volume": 25177.2, "close_time": 1772323199999, "quote_volume": 32526.6513, "trades": 207, "taker_buy_base": 9980.7, "taker_buy_quote": 12895.9396 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.295, "low": 1.283, "close": 1.288, "volume": 19565.8, "close_time": 1772326799999, "quote_volume": 25224.4927, "trades": 196, "taker_buy_base": 7438.3, "taker_buy_quote": 9593.8485 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.289, "high": 1.349, "low": 1.282, "close": 1.344, "volume": 53237.3, "close_time": 1772330399999, "quote_volume": 70128.9993, "trades": 448, "taker_buy_base": 28837.0, "taker_buy_quote": 37976.2246 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.345, "high": 1.393, "low": 1.332, "close": 1.339, "volume": 118729.6, "close_time": 1772333999999, "quote_volume": 161837.8451, "trades": 1022, "taker_buy_base": 59086.5, "taker_buy_quote": 80657.8437 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.339, "high": 1.341, "low": 1.32, "close": 1.325, "volume": 18838.6, "close_time": 1772337599999, "quote_volume": 25027.7054, "trades": 213, "taker_buy_base": 8168.8, "taker_buy_quote": 10856.6293 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.325, "high": 1.33, "low": 1.311, "close": 1.33, "volume": 29322.0, "close_time": 1772341199999, "quote_volume": 38734.6074, "trades": 271, "taker_buy_base": 11280.7, "taker_buy_quote": 14916.315 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.33, "high": 1.34, "low": 1.328, "close": 1.33, "volume": 11096.6, "close_time": 1772344799999, "quote_volume": 14798.9307, "trades": 96, "taker_buy_base": 5175.6, "taker_buy_quote": 6906.6557 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.329, "high": 1.329, "low": 1.311, "close": 1.315, "volume": 25412.5, "close_time": 1772348399999, "quote_volume": 33438.9876, "trades": 235, "taker_buy_base": 10504.8, "taker_buy_quote": 13817.7858 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.315, "high": 1.329, "low": 1.312, "close": 1.322, "volume": 12809.2, "close_time": 1772351999999, "quote_volume": 16899.1061, "trades": 155, "taker_buy_base": 4847.3, "taker_buy_quote": 6393.9384 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.323, "high": 1.324, "low": 1.296, "close": 1.298, "volume": 31687.1, "close_time": 1772355599999, "quote_volume": 41578.6289, "trades": 295, "taker_buy_base": 10968.0, "taker_buy_quote": 14408.4075 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.299, "high": 1.31, "low": 1.288, "close": 1.297, "volume": 23657.2, "close_time": 1772359199999, "quote_volume": 30757.4317, "trades": 259, "taker_buy_base": 9567.9, "taker_buy_quote": 12441.7433 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.298, "high": 1.301, "low": 1.29, "close": 1.295, "volume": 25954.5, "close_time": 1772362799999, "quote_volume": 33589.1348, "trades": 225, "taker_buy_base": 13440.7, "taker_buy_quote": 17386.8827 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.296, "high": 1.307, "low": 1.293, "close": 1.296, "volume": 10443.4, "close_time": 1772366399999, "quote_volume": 13570.513, "trades": 110, "taker_buy_base": 4158.9, "taker_buy_quote": 5402.7433 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.294, "high": 1.295, "low": 1.278, "close": 1.279, "volume": 14586.0, "close_time": 1772369999999, "quote_volume": 18758.3224, "trades": 197, "taker_buy_base": 7190.4, "taker_buy_quote": 9249.9424 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.28, "high": 1.303, "low": 1.268, "close": 1.295, "volume": 43172.4, "close_time": 1772373599999, "quote_volume": 55441.6651, "trades": 493, "taker_buy_base": 27160.2, "taker_buy_quote": 34852.1309 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.297, "high": 1.307, "low": 1.278, "close": 1.285, "volume": 28540.7, "close_time": 1772377199999, "quote_volume": 36831.0493, "trades": 334, "taker_buy_base": 15839.7, "taker_buy_quote": 20452.7095 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.284, "high": 1.296, "low": 1.282, "close": 1.286, "volume": 19520.0, "close_time": 1772380799999, "quote_volume": 25191.5871, "trades": 233, "taker_buy_base": 11239.8, "taker_buy_quote": 14510.4022 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.286, "high": 1.296, "low": 1.269, "close": 1.277, "volume": 21301.1, "close_time": 1772384399999, "quote_volume": 27407.24, "trades": 226, "taker_buy_base": 10419.5, "taker_buy_quote": 13393.4028 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.277, "high": 1.278, "low": 1.256, "close": 1.262, "volume": 32143.2, "close_time": 1772387999999, "quote_volume": 40711.885, "trades": 345, "taker_buy_base": 15034.9, "taker_buy_quote": 19043.7279 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.263, "high": 1.284, "low": 1.263, "close": 1.27, "volume": 23980.4, "close_time": 1772391599999, "quote_volume": 30514.3893, "trades": 250, "taker_buy_base": 13809.8, "taker_buy_quote": 17562.8518 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.27, "high": 1.27, "low": 1.255, "close": 1.256, "volume": 29359.5, "close_time": 1772395199999, "quote_volume": 37056.6763, "trades": 284, "taker_buy_base": 15870.7, "taker_buy_quote": 20015.6527 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.257, "high": 1.258, "low": 1.235, "close": 1.24, "volume": 39195.4, "close_time": 1772398799999, "quote_volume": 48795.0928, "trades": 355, "taker_buy_base": 21378.8, "taker_buy_quote": 26625.0367 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.24, "high": 1.253, "low": 1.24, "close": 1.251, "volume": 14898.7, "close_time": 1772402399999, "quote_volume": 18589.7871, "trades": 189, "taker_buy_base": 6853.2, "taker_buy_quote": 8553.2347 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.251, "high": 1.273, "low": 1.25, "close": 1.252, "volume": 22185.8, "close_time": 1772405999999, "quote_volume": 28065.2655, "trades": 257, "taker_buy_base": 11727.3, "taker_buy_quote": 14846.2318 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.251, "high": 1.27, "low": 1.249, "close": 1.259, "volume": 13625.0, "close_time": 1772409599999, "quote_volume": 17184.3876, "trades": 158, "taker_buy_base": 7658.8, "taker_buy_quote": 9657.0532 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.277, "low": 1.259, "close": 1.277, "volume": 13577.6, "close_time": 1772413199999, "quote_volume": 17174.9092, "trades": 174, "taker_buy_base": 7077.8, "taker_buy_quote": 8957.407 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.277, "high": 1.294, "low": 1.276, "close": 1.281, "volume": 19306.7, "close_time": 1772416799999, "quote_volume": 24760.7473, "trades": 240, "taker_buy_base": 9595.0, "taker_buy_quote": 12311.0697 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.282, "high": 1.285, "low": 1.267, "close": 1.278, "volume": 13669.0, "close_time": 1772420399999, "quote_volume": 17457.0992, "trades": 199, "taker_buy_base": 5384.2, "taker_buy_quote": 6869.4104 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.277, "high": 1.298, "low": 1.271, "close": 1.293, "volume": 23406.9, "close_time": 1772423999999, "quote_volume": 30102.3371, "trades": 205, "taker_buy_base": 12409.1, "taker_buy_quote": 15964.1419 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.294, "high": 1.297, "low": 1.284, "close": 1.287, "volume": 15185.6, "close_time": 1772427599999, "quote_volume": 19617.3716, "trades": 173, "taker_buy_base": 8932.0, "taker_buy_quote": 11540.3145 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.286, "high": 1.303, "low": 1.282, "close": 1.294, "volume": 20281.9, "close_time": 1772431199999, "quote_volume": 26254.3705, "trades": 190, "taker_buy_base": 13525.0, "taker_buy_quote": 17514.5393 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.292, "high": 1.292, "low": 1.268, "close": 1.279, "volume": 12815.2, "close_time": 1772434799999, "quote_volume": 16407.0227, "trades": 176, "taker_buy_base": 6143.0, "taker_buy_quote": 7861.3579 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.277, "high": 1.278, "low": 1.261, "close": 1.269, "volume": 9490.7, "close_time": 1772438399999, "quote_volume": 12047.7143, "trades": 167, "taker_buy_base": 4549.4, "taker_buy_quote": 5774.9292 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.266, "high": 1.273, "low": 1.257, "close": 1.272, "volume": 29834.8, "close_time": 1772441999999, "quote_volume": 37758.0039, "trades": 256, "taker_buy_base": 14007.2, "taker_buy_quote": 17741.2136 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.27, "high": 1.294, "low": 1.269, "close": 1.279, "volume": 14857.8, "close_time": 1772445599999, "quote_volume": 19058.4043, "trades": 194, "taker_buy_base": 6383.8, "taker_buy_quote": 8192.5552 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.277, "high": 1.282, "low": 1.275, "close": 1.282, "volume": 9162.0, "close_time": 1772449199999, "quote_volume": 11717.0106, "trades": 137, "taker_buy_base": 5386.8, "taker_buy_quote": 6889.6493 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.281, "high": 1.285, "low": 1.275, "close": 1.278, "volume": 17319.2, "close_time": 1772452799999, "quote_volume": 22170.7463, "trades": 189, "taker_buy_base": 9608.2, "taker_buy_quote": 12306.2273 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.281, "high": 1.281, "low": 1.268, "close": 1.27, "volume": 10725.9, "close_time": 1772456399999, "quote_volume": 13644.3812, "trades": 163, "taker_buy_base": 4244.7, "taker_buy_quote": 5402.0075 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.269, "high": 1.276, "low": 1.264, "close": 1.27, "volume": 16097.5, "close_time": 1772459999999, "quote_volume": 20432.795, "trades": 155, "taker_buy_base": 8731.6, "taker_buy_quote": 11083.615 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.269, "high": 1.31, "low": 1.263, "close": 1.309, "volume": 50127.5, "close_time": 1772463599999, "quote_volume": 64653.022, "trades": 433, "taker_buy_base": 27655.3, "taker_buy_quote": 35765.8571 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.311, "high": 1.354, "low": 1.309, "close": 1.332, "volume": 72630.3, "close_time": 1772467199999, "quote_volume": 96763.4411, "trades": 688, "taker_buy_base": 34999.0, "taker_buy_quote": 46663.1308 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.333, "high": 1.352, "low": 1.328, "close": 1.34, "volume": 60134.7, "close_time": 1772470799999, "quote_volume": 80426.8877, "trades": 533, "taker_buy_base": 23725.1, "taker_buy_quote": 31744.5004 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.339, "high": 1.339, "low": 1.312, "close": 1.323, "volume": 17584.0, "close_time": 1772474399999, "quote_volume": 23324.84, "trades": 208, "taker_buy_base": 7952.1, "taker_buy_quote": 10560.2272 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.323, "high": 1.325, "low": 1.313, "close": 1.318, "volume": 17956.0, "close_time": 1772477999999, "quote_volume": 23687.3446, "trades": 188, "taker_buy_base": 8539.1, "taker_buy_quote": 11266.2493 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.318, "high": 1.324, "low": 1.307, "close": 1.32, "volume": 13958.1, "close_time": 1772481599999, "quote_volume": 18375.2122, "trades": 166, "taker_buy_base": 8716.2, "taker_buy_quote": 11478.5452 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.32, "high": 1.329, "low": 1.31, "close": 1.32, "volume": 17466.5, "close_time": 1772485199999, "quote_volume": 23049.4069, "trades": 205, "taker_buy_base": 9513.7, "taker_buy_quote": 12558.6917 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.318, "high": 1.32, "low": 1.31, "close": 1.32, "volume": 6796.1, "close_time": 1772488799999, "quote_volume": 8947.355, "trades": 86, "taker_buy_base": 3194.5, "taker_buy_quote": 4207.0227 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.321, "high": 1.332, "low": 1.321, "close": 1.332, "volume": 8164.9, "close_time": 1772492399999, "quote_volume": 10831.4179, "trades": 97, "taker_buy_base": 3699.0, "taker_buy_quote": 4911.7727 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.331, "high": 1.331, "low": 1.31, "close": 1.317, "volume": 13696.8, "close_time": 1772495999999, "quote_volume": 18041.939, "trades": 165, "taker_buy_base": 4207.7, "taker_buy_quote": 5538.1817 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.32, "low": 1.302, "close": 1.314, "volume": 15405.3, "close_time": 1772499599999, "quote_volume": 20182.1478, "trades": 209, "taker_buy_base": 6305.3, "taker_buy_quote": 8270.0328 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.312, "high": 1.316, "low": 1.303, "close": 1.307, "volume": 27783.1, "close_time": 1772503199999, "quote_volume": 36413.2541, "trades": 183, "taker_buy_base": 8540.6, "taker_buy_quote": 11190.3383 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.307, "high": 1.313, "low": 1.294, "close": 1.309, "volume": 21388.8, "close_time": 1772506799999, "quote_volume": 27833.7279, "trades": 217, "taker_buy_base": 9216.3, "taker_buy_quote": 12011.6531 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.31, "high": 1.31, "low": 1.301, "close": 1.302, "volume": 12606.2, "close_time": 1772510399999, "quote_volume": 16460.6499, "trades": 122, "taker_buy_base": 7088.1, "taker_buy_quote": 9251.7888 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.302, "high": 1.303, "low": 1.289, "close": 1.292, "volume": 6597.9, "close_time": 1772513999999, "quote_volume": 8556.4595, "trades": 111, "taker_buy_base": 3712.7, "taker_buy_quote": 4815.0856 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.292, "high": 1.303, "low": 1.277, "close": 1.282, "volume": 17745.0, "close_time": 1772517599999, "quote_volume": 22904.6317, "trades": 163, "taker_buy_base": 7042.2, "taker_buy_quote": 9099.16 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.282, "high": 1.284, "low": 1.274, "close": 1.279, "volume": 14132.2, "close_time": 1772521199999, "quote_volume": 18078.5601, "trades": 170, "taker_buy_base": 6554.4, "taker_buy_quote": 8388.4013 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.277, "high": 1.286, "low": 1.276, "close": 1.28, "volume": 21956.6, "close_time": 1772524799999, "quote_volume": 28107.8813, "trades": 221, "taker_buy_base": 13875.9, "taker_buy_quote": 17761.1729 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.28, "high": 1.283, "low": 1.26, "close": 1.265, "volume": 26095.4, "close_time": 1772528399999, "quote_volume": 33208.4975, "trades": 202, "taker_buy_base": 17769.2, "taker_buy_quote": 22615.8466 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.264, "high": 1.274, "low": 1.258, "close": 1.263, "volume": 9507.3, "close_time": 1772531999999, "quote_volume": 12039.8537, "trades": 123, "taker_buy_base": 4203.7, "taker_buy_quote": 5324.3786 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.262, "high": 1.272, "low": 1.257, "close": 1.268, "volume": 8123.2, "close_time": 1772535599999, "quote_volume": 10271.6431, "trades": 79, "taker_buy_base": 5457.6, "taker_buy_quote": 6907.5572 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.266, "high": 1.271, "low": 1.264, "close": 1.268, "volume": 12712.3, "close_time": 1772539199999, "quote_volume": 16108.5827, "trades": 116, "taker_buy_base": 4775.1, "taker_buy_quote": 6052.7026 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.267, "high": 1.288, "low": 1.267, "close": 1.276, "volume": 13196.6, "close_time": 1772542799999, "quote_volume": 16856.3657, "trades": 153, "taker_buy_base": 6611.9, "taker_buy_quote": 8442.6394 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.277, "high": 1.277, "low": 1.27, "close": 1.275, "volume": 4617.7, "close_time": 1772546399999, "quote_volume": 5879.1793, "trades": 66, "taker_buy_base": 1916.8, "taker_buy_quote": 2440.2364 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.276, "high": 1.287, "low": 1.255, "close": 1.262, "volume": 21933.2, "close_time": 1772549999999, "quote_volume": 27850.072, "trades": 246, "taker_buy_base": 9421.8, "taker_buy_quote": 12005.1809 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.262, "high": 1.281, "low": 1.253, "close": 1.275, "volume": 15636.1, "close_time": 1772553599999, "quote_volume": 19800.5154, "trades": 200, "taker_buy_base": 5977.1, "taker_buy_quote": 7576.2947 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.277, "high": 1.298, "low": 1.262, "close": 1.281, "volume": 26973.6, "close_time": 1772557199999, "quote_volume": 34578.6685, "trades": 298, "taker_buy_base": 14782.9, "taker_buy_quote": 18927.7659 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.28, "high": 1.285, "low": 1.265, "close": 1.283, "volume": 21808.5, "close_time": 1772560799999, "quote_volume": 27812.7134, "trades": 251, "taker_buy_base": 10953.4, "taker_buy_quote": 13976.324 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.283, "high": 1.294, "low": 1.274, "close": 1.282, "volume": 24740.5, "close_time": 1772564399999, "quote_volume": 31804.7024, "trades": 337, "taker_buy_base": 13988.6, "taker_buy_quote": 17982.3284 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.283, "high": 1.287, "low": 1.277, "close": 1.278, "volume": 22955.6, "close_time": 1772567999999, "quote_volume": 29435.6385, "trades": 297, "taker_buy_base": 12271.5, "taker_buy_quote": 15741.4568 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.278, "high": 1.278, "low": 1.262, "close": 1.264, "volume": 17985.4, "close_time": 1772571599999, "quote_volume": 22872.2134, "trades": 211, "taker_buy_base": 7619.2, "taker_buy_quote": 9697.0014 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.265, "high": 1.265, "low": 1.248, "close": 1.256, "volume": 16555.6, "close_time": 1772575199999, "quote_volume": 20785.4467, "trades": 185, "taker_buy_base": 7662.5, "taker_buy_quote": 9625.3513 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.256, "high": 1.268, "low": 1.255, "close": 1.262, "volume": 13492.4, "close_time": 1772578799999, "quote_volume": 17023.3266, "trades": 149, "taker_buy_base": 8017.5, "taker_buy_quote": 10118.9261 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.261, "high": 1.27, "low": 1.26, "close": 1.265, "volume": 11935.7, "close_time": 1772582399999, "quote_volume": 15115.5673, "trades": 133, "taker_buy_base": 7481.8, "taker_buy_quote": 9474.2313 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.27, "low": 1.257, "close": 1.266, "volume": 14776.6, "close_time": 1772585999999, "quote_volume": 18684.6459, "trades": 200, "taker_buy_base": 9680.7, "taker_buy_quote": 12238.0783 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.266, "high": 1.274, "low": 1.26, "close": 1.266, "volume": 18114.3, "close_time": 1772589599999, "quote_volume": 22979.1709, "trades": 186, "taker_buy_base": 12353.8, "taker_buy_quote": 15680.0074 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.267, "high": 1.267, "low": 1.255, "close": 1.261, "volume": 14263.1, "close_time": 1772593199999, "quote_volume": 17960.4045, "trades": 202, "taker_buy_base": 8179.1, "taker_buy_quote": 10296.3034 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.262, "high": 1.266, "low": 1.241, "close": 1.253, "volume": 55626.9, "close_time": 1772596799999, "quote_volume": 69346.0681, "trades": 366, "taker_buy_base": 15681.3, "taker_buy_quote": 19595.2566 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.253, "high": 1.257, "low": 1.244, "close": 1.253, "volume": 14099.3, "close_time": 1772600399999, "quote_volume": 17612.0155, "trades": 171, "taker_buy_base": 9367.0, "taker_buy_quote": 11696.4969 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.252, "high": 1.261, "low": 1.248, "close": 1.255, "volume": 18758.1, "close_time": 1772603999999, "quote_volume": 23479.8297, "trades": 198, "taker_buy_base": 8665.8, "taker_buy_quote": 10852.7688 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.255, "high": 1.264, "low": 1.252, "close": 1.261, "volume": 14787.6, "close_time": 1772607599999, "quote_volume": 18577.2462, "trades": 186, "taker_buy_base": 9637.9, "taker_buy_quote": 12107.3997 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.259, "high": 1.279, "low": 1.259, "close": 1.279, "volume": 18616.0, "close_time": 1772611199999, "quote_volume": 23620.4724, "trades": 198, "taker_buy_base": 10060.7, "taker_buy_quote": 12774.5682 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.309, "low": 1.274, "close": 1.304, "volume": 53904.1, "close_time": 1772614799999, "quote_volume": 69683.4743, "trades": 362, "taker_buy_base": 37942.9, "taker_buy_quote": 49029.409 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.303, "high": 1.322, "low": 1.297, "close": 1.298, "volume": 42355.9, "close_time": 1772618399999, "quote_volume": 55522.2539, "trades": 365, "taker_buy_base": 23029.5, "taker_buy_quote": 30206.1813 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.303, "high": 1.31, "low": 1.294, "close": 1.298, "volume": 15382.5, "close_time": 1772621999999, "quote_volume": 20011.9046, "trades": 163, "taker_buy_base": 5918.6, "taker_buy_quote": 7702.1256 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.299, "high": 1.303, "low": 1.282, "close": 1.293, "volume": 37368.6, "close_time": 1772625599999, "quote_volume": 48299.6078, "trades": 260, "taker_buy_base": 20333.6, "taker_buy_quote": 26301.275 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.293, "low": 1.272, "close": 1.279, "volume": 33398.0, "close_time": 1772629199999, "quote_volume": 42808.1237, "trades": 252, "taker_buy_base": 15612.4, "taker_buy_quote": 20000.9545 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.277, "high": 1.289, "low": 1.276, "close": 1.288, "volume": 28215.7, "close_time": 1772632799999, "quote_volume": 36192.0494, "trades": 237, "taker_buy_base": 20543.5, "taker_buy_quote": 26353.7866 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.29, "high": 1.311, "low": 1.286, "close": 1.293, "volume": 31663.7, "close_time": 1772636399999, "quote_volume": 41002.7216, "trades": 291, "taker_buy_base": 18150.2, "taker_buy_quote": 23508.5471 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.294, "high": 1.33, "low": 1.293, "close": 1.328, "volume": 38807.2, "close_time": 1772639999999, "quote_volume": 50843.7872, "trades": 329, "taker_buy_base": 21067.9, "taker_buy_quote": 27642.2312 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.331, "high": 1.332, "low": 1.3, "close": 1.307, "volume": 35438.7, "close_time": 1772643599999, "quote_volume": 46498.8365, "trades": 266, "taker_buy_base": 24389.0, "taker_buy_quote": 32013.5781 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.307, "high": 1.316, "low": 1.296, "close": 1.304, "volume": 14332.0, "close_time": 1772647199999, "quote_volume": 18683.4691, "trades": 144, "taker_buy_base": 5086.5, "taker_buy_quote": 6629.8671 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.307, "high": 1.319, "low": 1.299, "close": 1.317, "volume": 21311.5, "close_time": 1772650799999, "quote_volume": 27893.9012, "trades": 168, "taker_buy_base": 14627.5, "taker_buy_quote": 19149.1536 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.318, "high": 1.333, "low": 1.316, "close": 1.32, "volume": 19431.4, "close_time": 1772654399999, "quote_volume": 25740.078, "trades": 174, "taker_buy_base": 7849.6, "taker_buy_quote": 10406.0624 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.319, "high": 1.323, "low": 1.311, "close": 1.312, "volume": 16131.6, "close_time": 1772657999999, "quote_volume": 21269.5648, "trades": 180, "taker_buy_base": 10232.4, "taker_buy_quote": 13492.0736 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.312, "high": 1.316, "low": 1.303, "close": 1.315, "volume": 10435.6, "close_time": 1772661599999, "quote_volume": 13653.2278, "trades": 127, "taker_buy_base": 5968.0, "taker_buy_quote": 7807.9397 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.315, "high": 1.323, "low": 1.303, "close": 1.305, "volume": 5397.8, "close_time": 1772665199999, "quote_volume": 7095.835, "trades": 71, "taker_buy_base": 3203.7, "taker_buy_quote": 4211.4208 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.302, "high": 1.305, "low": 1.287, "close": 1.3, "volume": 11835.4, "close_time": 1772668799999, "quote_volume": 15334.6492, "trades": 114, "taker_buy_base": 4858.7, "taker_buy_quote": 6299.1542 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.308, "low": 1.3, "close": 1.305, "volume": 7752.7, "close_time": 1772672399999, "quote_volume": 10111.7316, "trades": 107, "taker_buy_base": 4244.5, "taker_buy_quote": 5536.0173 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.304, "high": 1.312, "low": 1.29, "close": 1.291, "volume": 10860.4, "close_time": 1772675999999, "quote_volume": 14119.4349, "trades": 106, "taker_buy_base": 4163.6, "taker_buy_quote": 5420.7019 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.293, "high": 1.306, "low": 1.289, "close": 1.299, "volume": 10976.4, "close_time": 1772679599999, "quote_volume": 14216.5144, "trades": 106, "taker_buy_base": 4625.9, "taker_buy_quote": 5993.5122 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.3, "high": 1.303, "low": 1.296, "close": 1.302, "volume": 8794.4, "close_time": 1772683199999, "quote_volume": 11443.4652, "trades": 76, "taker_buy_base": 5102.6, "taker_buy_quote": 6637.013 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.303, "high": 1.318, "low": 1.302, "close": 1.313, "volume": 11676.4, "close_time": 1772686799999, "quote_volume": 15293.9551, "trades": 87, "taker_buy_base": 8068.5, "taker_buy_quote": 10567.7169 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.312, "high": 1.316, "low": 1.295, "close": 1.298, "volume": 10942.9, "close_time": 1772690399999, "quote_volume": 14270.084, "trades": 90, "taker_buy_base": 5000.1, "taker_buy_quote": 6511.774 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.299, "high": 1.305, "low": 1.292, "close": 1.303, "volume": 10909.3, "close_time": 1772693999999, "quote_volume": 14172.3526, "trades": 103, "taker_buy_base": 5373.2, "taker_buy_quote": 6977.1563 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.305, "high": 1.306, "low": 1.282, "close": 1.284, "volume": 10924.3, "close_time": 1772697599999, "quote_volume": 14095.9979, "trades": 103, "taker_buy_base": 4794.9, "taker_buy_quote": 6195.6517 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.286, "high": 1.299, "low": 1.282, "close": 1.298, "volume": 9004.3, "close_time": 1772701199999, "quote_volume": 11629.2176, "trades": 95, "taker_buy_base": 4857.4, "taker_buy_quote": 6275.9653 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.299, "high": 1.31, "low": 1.299, "close": 1.306, "volume": 10675.4, "close_time": 1772704799999, "quote_volume": 13934.4014, "trades": 118, "taker_buy_base": 4385.5, "taker_buy_quote": 5725.2016 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.304, "high": 1.325, "low": 1.304, "close": 1.319, "volume": 8692.1, "close_time": 1772708399999, "quote_volume": 11456.3384, "trades": 86, "taker_buy_base": 4858.7, "taker_buy_quote": 6407.1481 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.318, "high": 1.319, "low": 1.307, "close": 1.312, "volume": 11322.5, "close_time": 1772711999999, "quote_volume": 14906.973, "trades": 96, "taker_buy_base": 6388.2, "taker_buy_quote": 8409.6328 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.313, "high": 1.322, "low": 1.309, "close": 1.32, "volume": 6492.7, "close_time": 1772715599999, "quote_volume": 8539.049, "trades": 98, "taker_buy_base": 3224.7, "taker_buy_quote": 4240.031 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.32, "high": 1.32, "low": 1.299, "close": 1.31, "volume": 23035.1, "close_time": 1772719199999, "quote_volume": 30138.3594, "trades": 205, "taker_buy_base": 13462.3, "taker_buy_quote": 17605.3623 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.309, "high": 1.32, "low": 1.305, "close": 1.317, "volume": 11625.5, "close_time": 1772722799999, "quote_volume": 15223.7911, "trades": 133, "taker_buy_base": 6075.3, "taker_buy_quote": 7955.5266 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.318, "high": 1.318, "low": 1.285, "close": 1.294, "volume": 16895.8, "close_time": 1772726399999, "quote_volume": 21881.7195, "trades": 255, "taker_buy_base": 7690.8, "taker_buy_quote": 9965.2155 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.293, "high": 1.293, "low": 1.266, "close": 1.277, "volume": 20025.5, "close_time": 1772729999999, "quote_volume": 25607.2494, "trades": 218, "taker_buy_base": 11084.6, "taker_buy_quote": 14177.8809 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.277, "high": 1.284, "low": 1.259, "close": 1.259, "volume": 15393.8, "close_time": 1772733599999, "quote_volume": 19504.3745, "trades": 149, "taker_buy_base": 7034.5, "taker_buy_quote": 8917.9692 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.259, "high": 1.272, "low": 1.258, "close": 1.271, "volume": 19404.4, "close_time": 1772737199999, "quote_volume": 24562.5457, "trades": 172, "taker_buy_base": 10559.5, "taker_buy_quote": 13367.3876 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.272, "high": 1.283, "low": 1.266, "close": 1.267, "volume": 15171.9, "close_time": 1772740799999, "quote_volume": 19324.9652, "trades": 149, "taker_buy_base": 9595.0, "taker_buy_quote": 12217.4339 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.268, "high": 1.287, "low": 1.266, "close": 1.284, "volume": 11305.0, "close_time": 1772744399999, "quote_volume": 14451.6898, "trades": 155, "taker_buy_base": 5563.7, "taker_buy_quote": 7111.2797 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.285, "high": 1.289, "low": 1.276, "close": 1.28, "volume": 13404.2, "close_time": 1772747999999, "quote_volume": 17195.5832, "trades": 127, "taker_buy_base": 8867.9, "taker_buy_quote": 11377.2805 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.28, "high": 1.281, "low": 1.275, "close": 1.279, "volume": 3113.1, "close_time": 1772751599999, "quote_volume": 3979.3465, "trades": 33, "taker_buy_base": 1177.2, "taker_buy_quote": 1502.7724 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.28, "high": 1.283, "low": 1.274, "close": 1.278, "volume": 6982.3, "close_time": 1772755199999, "quote_volume": 8915.1547, "trades": 79, "taker_buy_base": 3573.1, "taker_buy_quote": 4563.2641 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.279, "low": 1.27, "close": 1.272, "volume": 9536.6, "close_time": 1772758799999, "quote_volume": 12158.0436, "trades": 107, "taker_buy_base": 5316.8, "taker_buy_quote": 6779.9933 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.271, "high": 1.284, "low": 1.266, "close": 1.281, "volume": 9843.6, "close_time": 1772762399999, "quote_volume": 12584.4045, "trades": 97, "taker_buy_base": 6618.0, "taker_buy_quote": 8468.643 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.281, "high": 1.285, "low": 1.278, "close": 1.281, "volume": 10564.6, "close_time": 1772765999999, "quote_volume": 13536.3245, "trades": 104, "taker_buy_base": 5639.5, "taker_buy_quote": 7226.7248 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.282, "high": 1.285, "low": 1.278, "close": 1.285, "volume": 10732.4, "close_time": 1772769599999, "quote_volume": 13755.7424, "trades": 135, "taker_buy_base": 5464.7, "taker_buy_quote": 7004.4567 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.284, "high": 1.287, "low": 1.269, "close": 1.275, "volume": 10953.2, "close_time": 1772773199999, "quote_volume": 13995.6547, "trades": 127, "taker_buy_base": 6530.6, "taker_buy_quote": 8343.2567 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.274, "high": 1.279, "low": 1.271, "close": 1.278, "volume": 16968.3, "close_time": 1772776799999, "quote_volume": 21629.4512, "trades": 226, "taker_buy_base": 9314.6, "taker_buy_quote": 11873.8768 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.278, "high": 1.281, "low": 1.274, "close": 1.277, "volume": 9395.7, "close_time": 1772780399999, "quote_volume": 12012.2228, "trades": 116, "taker_buy_base": 4015.0, "taker_buy_quote": 5133.397 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.277, "high": 1.283, "low": 1.273, "close": 1.277, "volume": 13257.4, "close_time": 1772783999999, "quote_volume": 16951.1414, "trades": 156, "taker_buy_base": 9029.4, "taker_buy_quote": 11544.5612 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.276, "high": 1.276, "low": 1.268, "close": 1.268, "volume": 12616.2, "close_time": 1772787599999, "quote_volume": 16035.3748, "trades": 148, "taker_buy_base": 7754.6, "taker_buy_quote": 9856.6506 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.268, "high": 1.268, "low": 1.253, "close": 1.26, "volume": 14571.0, "close_time": 1772791199999, "quote_volume": 18334.18, "trades": 223, "taker_buy_base": 8298.2, "taker_buy_quote": 10445.269 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.26, "high": 1.27, "low": 1.26, "close": 1.265, "volume": 11458.5, "close_time": 1772794799999, "quote_volume": 14504.8675, "trades": 148, "taker_buy_base": 6848.1, "taker_buy_quote": 8667.4145 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.265, "high": 1.265, "low": 1.253, "close": 1.253, "volume": 14142.0, "close_time": 1772798399999, "quote_volume": 17806.7057, "trades": 153, "taker_buy_base": 8229.6, "taker_buy_quote": 10360.9066 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.252, "low": 1.237, "close": 1.246, "volume": 23862.0, "close_time": 1772801999999, "quote_volume": 29712.5481, "trades": 210, "taker_buy_base": 10048.6, "taker_buy_quote": 12521.6075 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.246, "high": 1.257, "low": 1.229, "close": 1.23, "volume": 42901.3, "close_time": 1772805599999, "quote_volume": 53436.0188, "trades": 424, "taker_buy_base": 13095.2, "taker_buy_quote": 16314.6343 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.23, "high": 1.234, "low": 1.21, "close": 1.216, "volume": 54513.2, "close_time": 1772809199999, "quote_volume": 66480.8108, "trades": 445, "taker_buy_base": 28223.3, "taker_buy_quote": 34454.8485 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.216, "high": 1.229, "low": 1.216, "close": 1.222, "volume": 21313.5, "close_time": 1772812799999, "quote_volume": 26036.3191, "trades": 237, "taker_buy_base": 10838.9, "taker_buy_quote": 13242.6179 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.22, "high": 1.224, "low": 1.211, "close": 1.212, "volume": 8537.0, "close_time": 1772816399999, "quote_volume": 10377.7312, "trades": 113, "taker_buy_base": 4908.3, "taker_buy_quote": 5965.8124 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.212, "high": 1.216, "low": 1.199, "close": 1.207, "volume": 23283.8, "close_time": 1772819999999, "quote_volume": 28025.8977, "trades": 188, "taker_buy_base": 6459.5, "taker_buy_quote": 7794.4087 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.208, "high": 1.218, "low": 1.208, "close": 1.215, "volume": 18271.8, "close_time": 1772823599999, "quote_volume": 22203.8702, "trades": 210, "taker_buy_base": 8828.0, "taker_buy_quote": 10728.4095 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.215, "high": 1.221, "low": 1.214, "close": 1.22, "volume": 13983.2, "close_time": 1772827199999, "quote_volume": 17023.9271, "trades": 135, "taker_buy_base": 8511.7, "taker_buy_quote": 10363.6184 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.22, "high": 1.221, "low": 1.21, "close": 1.214, "volume": 16680.8, "close_time": 1772830799999, "quote_volume": 20252.861, "trades": 159, "taker_buy_base": 8271.0, "taker_buy_quote": 10047.1468 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.213, "high": 1.216, "low": 1.211, "close": 1.216, "volume": 8407.5, "close_time": 1772834399999, "quote_volume": 10204.8408, "trades": 81, "taker_buy_base": 4227.6, "taker_buy_quote": 5134.6603 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.215, "high": 1.219, "low": 1.214, "close": 1.219, "volume": 2744.2, "close_time": 1772837999999, "quote_volume": 3334.8244, "trades": 28, "taker_buy_base": 854.9, "taker_buy_quote": 1039.3907 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.219, "high": 1.221, "low": 1.213, "close": 1.213, "volume": 4700.6, "close_time": 1772841599999, "quote_volume": 5727.8096, "trades": 23, "taker_buy_base": 3357.0, "taker_buy_quote": 4089.3469 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.239, "low": 1.215, "close": 1.225, "volume": 136486.2, "close_time": 1772845199999, "quote_volume": 167340.7908, "trades": 625, "taker_buy_base": 93605.2, "taker_buy_quote": 114863.8112 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.226, "high": 1.227, "low": 1.224, "close": 1.224, "volume": 3638.4, "close_time": 1772848799999, "quote_volume": 4459.4689, "trades": 12, "taker_buy_base": 1927.9, "taker_buy_quote": 2362.909 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.228, "high": 1.228, "low": 1.223, "close": 1.227, "volume": 6520.1, "close_time": 1772852399999, "quote_volume": 7989.8133, "trades": 28, "taker_buy_base": 1563.5, "taker_buy_quote": 1918.3494 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.229, "high": 1.236, "low": 1.227, "close": 1.228, "volume": 3473.2, "close_time": 1772855999999, "quote_volume": 4280.3666, "trades": 32, "taker_buy_base": 744.6, "taker_buy_quote": 917.2587 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.228, "high": 1.228, "low": 1.219, "close": 1.224, "volume": 4451.0, "close_time": 1772859599999, "quote_volume": 5446.5076, "trades": 24, "taker_buy_base": 1778.1, "taker_buy_quote": 2173.9165 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.224, "high": 1.224, "low": 1.214, "close": 1.218, "volume": 24305.9, "close_time": 1772863199999, "quote_volume": 29634.3401, "trades": 56, "taker_buy_base": 15757.4, "taker_buy_quote": 19221.6344 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.218, "high": 1.22, "low": 1.212, "close": 1.213, "volume": 10309.7, "close_time": 1772866799999, "quote_volume": 12534.0772, "trades": 87, "taker_buy_base": 3883.4, "taker_buy_quote": 4721.4598 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.212, "high": 1.213, "low": 1.205, "close": 1.213, "volume": 7355.8, "close_time": 1772870399999, "quote_volume": 8895.4778, "trades": 100, "taker_buy_base": 4061.2, "taker_buy_quote": 4914.074 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.213, "high": 1.219, "low": 1.212, "close": 1.212, "volume": 9071.7, "close_time": 1772873999999, "quote_volume": 11032.8878, "trades": 94, "taker_buy_base": 5650.0, "taker_buy_quote": 6870.1532 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.212, "high": 1.221, "low": 1.21, "close": 1.22, "volume": 8338.0, "close_time": 1772877599999, "quote_volume": 10139.8428, "trades": 105, "taker_buy_base": 3711.4, "taker_buy_quote": 4512.5522 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.221, "high": 1.225, "low": 1.22, "close": 1.22, "volume": 7750.8, "close_time": 1772881199999, "quote_volume": 9468.5365, "trades": 120, "taker_buy_base": 3239.5, "taker_buy_quote": 3957.5736 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.22, "high": 1.226, "low": 1.217, "close": 1.221, "volume": 13484.5, "close_time": 1772884799999, "quote_volume": 16486.3854, "trades": 128, "taker_buy_base": 7509.3, "taker_buy_quote": 9182.5857 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.221, "high": 1.225, "low": 1.218, "close": 1.218, "volume": 8604.4, "close_time": 1772888399999, "quote_volume": 10512.4635, "trades": 91, "taker_buy_base": 3545.9, "taker_buy_quote": 4334.1832 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.22, "high": 1.225, "low": 1.22, "close": 1.222, "volume": 10527.1, "close_time": 1772891999999, "quote_volume": 12872.3662, "trades": 77, "taker_buy_base": 3894.4, "taker_buy_quote": 4760.6503 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.222, "high": 1.223, "low": 1.211, "close": 1.22, "volume": 11806.0, "close_time": 1772895599999, "quote_volume": 14356.481, "trades": 167, "taker_buy_base": 6775.3, "taker_buy_quote": 8239.0329 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.218, "high": 1.219, "low": 1.211, "close": 1.215, "volume": 8085.4, "close_time": 1772899199999, "quote_volume": 9819.561, "trades": 99, "taker_buy_base": 3548.6, "taker_buy_quote": 4313.5867 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.214, "high": 1.221, "low": 1.214, "close": 1.22, "volume": 6596.4, "close_time": 1772902799999, "quote_volume": 8029.0271, "trades": 104, "taker_buy_base": 2705.9, "taker_buy_quote": 3293.3503 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.221, "high": 1.228, "low": 1.221, "close": 1.225, "volume": 14757.0, "close_time": 1772906399999, "quote_volume": 18093.2014, "trades": 120, "taker_buy_base": 2967.7, "taker_buy_quote": 3635.31 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.226, "high": 1.227, "low": 1.216, "close": 1.218, "volume": 25927.6, "close_time": 1772909999999, "quote_volume": 31615.2555, "trades": 210, "taker_buy_base": 13109.6, "taker_buy_quote": 15986.7834 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.217, "high": 1.223, "low": 1.206, "close": 1.21, "volume": 23248.2, "close_time": 1772913599999, "quote_volume": 28203.4746, "trades": 191, "taker_buy_base": 6211.3, "taker_buy_quote": 7545.5862 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.213, "low": 1.209, "close": 1.212, "volume": 7177.2, "close_time": 1772917199999, "quote_volume": 8694.6939, "trades": 91, "taker_buy_base": 3089.8, "taker_buy_quote": 3742.5151 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.212, "high": 1.213, "low": 1.207, "close": 1.212, "volume": 9595.0, "close_time": 1772920799999, "quote_volume": 11619.8044, "trades": 127, "taker_buy_base": 3988.8, "taker_buy_quote": 4829.7284 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.213, "high": 1.213, "low": 1.197, "close": 1.197, "volume": 10895.7, "close_time": 1772924399999, "quote_volume": 13109.8578, "trades": 72, "taker_buy_base": 3320.7, "taker_buy_quote": 4002.102 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.201, "high": 1.204, "low": 1.201, "close": 1.203, "volume": 6292.8, "close_time": 1772927999999, "quote_volume": 7567.391, "trades": 46, "taker_buy_base": 1579.7, "taker_buy_quote": 1900.9723 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.203, "low": 1.19, "close": 1.191, "volume": 23794.6, "close_time": 1772931599999, "quote_volume": 28445.5317, "trades": 125, "taker_buy_base": 4482.0, "taker_buy_quote": 5360.4969 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.191, "high": 1.195, "low": 1.187, "close": 1.19, "volume": 10230.2, "close_time": 1772935199999, "quote_volume": 12186.1556, "trades": 104, "taker_buy_base": 5094.3, "taker_buy_quote": 6068.478 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.192, "high": 1.192, "low": 1.177, "close": 1.177, "volume": 20577.0, "close_time": 1772938799999, "quote_volume": 24364.6987, "trades": 192, "taker_buy_base": 11891.7, "taker_buy_quote": 14095.066 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.177, "high": 1.183, "low": 1.173, "close": 1.181, "volume": 19646.9, "close_time": 1772942399999, "quote_volume": 23120.7754, "trades": 119, "taker_buy_base": 6357.6, "taker_buy_quote": 7493.4979 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.181, "high": 1.182, "low": 1.173, "close": 1.176, "volume": 19050.7, "close_time": 1772945999999, "quote_volume": 22418.9687, "trades": 144, "taker_buy_base": 7186.8, "taker_buy_quote": 8472.2278 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.177, "high": 1.188, "low": 1.177, "close": 1.186, "volume": 7546.0, "close_time": 1772949599999, "quote_volume": 8942.3833, "trades": 90, "taker_buy_base": 4428.4, "taker_buy_quote": 5248.3546 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.186, "high": 1.187, "low": 1.179, "close": 1.185, "volume": 5059.0, "close_time": 1772953199999, "quote_volume": 5983.2081, "trades": 61, "taker_buy_base": 2322.8, "taker_buy_quote": 2748.5946 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.186, "high": 1.193, "low": 1.186, "close": 1.191, "volume": 14933.3, "close_time": 1772956799999, "quote_volume": 17777.2155, "trades": 119, "taker_buy_base": 8672.1, "taker_buy_quote": 10323.0741 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.189, "high": 1.194, "low": 1.187, "close": 1.193, "volume": 12642.1, "close_time": 1772960399999, "quote_volume": 15057.9236, "trades": 102, "taker_buy_base": 8791.9, "taker_buy_quote": 10473.0442 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.193, "high": 1.205, "low": 1.191, "close": 1.203, "volume": 18604.7, "close_time": 1772963999999, "quote_volume": 22325.3698, "trades": 144, "taker_buy_base": 11856.4, "taker_buy_quote": 14222.5325 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.203, "high": 1.214, "low": 1.203, "close": 1.209, "volume": 23354.0, "close_time": 1772967599999, "quote_volume": 28279.5447, "trades": 127, "taker_buy_base": 18081.0, "taker_buy_quote": 21912.9935 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.208, "high": 1.208, "low": 1.192, "close": 1.195, "volume": 10646.5, "close_time": 1772971199999, "quote_volume": 12749.493, "trades": 115, "taker_buy_base": 4437.4, "taker_buy_quote": 5313.8297 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.195, "high": 1.202, "low": 1.183, "close": 1.197, "volume": 12179.9, "close_time": 1772974799999, "quote_volume": 14528.6184, "trades": 145, "taker_buy_base": 5523.7, "taker_buy_quote": 6581.4204 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.197, "high": 1.198, "low": 1.182, "close": 1.19, "volume": 19607.5, "close_time": 1772978399999, "quote_volume": 23315.6626, "trades": 190, "taker_buy_base": 8791.9, "taker_buy_quote": 10453.5004 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.19, "high": 1.193, "low": 1.184, "close": 1.189, "volume": 14289.9, "close_time": 1772981999999, "quote_volume": 16988.6156, "trades": 196, "taker_buy_base": 6945.1, "taker_buy_quote": 8256.8193 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.189, "high": 1.189, "low": 1.178, "close": 1.182, "volume": 16976.7, "close_time": 1772985599999, "quote_volume": 20075.7895, "trades": 162, "taker_buy_base": 6260.1, "taker_buy_quote": 7404.5189 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.182, "high": 1.183, "low": 1.175, "close": 1.178, "volume": 12166.5, "close_time": 1772989199999, "quote_volume": 14345.2427, "trades": 127, "taker_buy_base": 5426.4, "taker_buy_quote": 6398.025 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.179, "high": 1.186, "low": 1.179, "close": 1.185, "volume": 11772.7, "close_time": 1772992799999, "quote_volume": 13927.0097, "trades": 147, "taker_buy_base": 5884.2, "taker_buy_quote": 6958.8115 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.185, "high": 1.187, "low": 1.181, "close": 1.186, "volume": 11764.7, "close_time": 1772996399999, "quote_volume": 13926.1822, "trades": 134, "taker_buy_base": 6059.0, "taker_buy_quote": 7173.5411 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.186, "high": 1.207, "low": 1.185, "close": 1.204, "volume": 18429.0, "close_time": 1772999999999, "quote_volume": 22127.5677, "trades": 195, "taker_buy_base": 7859.9, "taker_buy_quote": 9441.4978 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.204, "high": 1.21, "low": 1.198, "close": 1.201, "volume": 15199.8, "close_time": 1773003599999, "quote_volume": 18267.5251, "trades": 133, "taker_buy_base": 6084.1, "taker_buy_quote": 7311.4868 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.202, "high": 1.202, "low": 1.192, "close": 1.199, "volume": 11699.5, "close_time": 1773007199999, "quote_volume": 13997.9247, "trades": 68, "taker_buy_base": 8113.4, "taker_buy_quote": 9716.4078 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.195, "high": 1.195, "low": 1.168, "close": 1.187, "volume": 33639.8, "close_time": 1773010799999, "quote_volume": 39733.0526, "trades": 257, "taker_buy_base": 13538.9, "taker_buy_quote": 15993.4369 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.189, "high": 1.193, "low": 1.177, "close": 1.177, "volume": 27345.1, "close_time": 1773014399999, "quote_volume": 32427.7039, "trades": 253, "taker_buy_base": 12460.0, "taker_buy_quote": 14779.9146 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.202, "low": 1.179, "close": 1.192, "volume": 17434.0, "close_time": 1773017999999, "quote_volume": 20690.8686, "trades": 195, "taker_buy_base": 7160.4, "taker_buy_quote": 8513.1716 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.191, "high": 1.198, "low": 1.184, "close": 1.185, "volume": 17292.7, "close_time": 1773021599999, "quote_volume": 20617.121, "trades": 244, "taker_buy_base": 10477.4, "taker_buy_quote": 12487.2659 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.186, "high": 1.196, "low": 1.181, "close": 1.192, "volume": 11236.2, "close_time": 1773025199999, "quote_volume": 13339.802, "trades": 144, "taker_buy_base": 5694.4, "taker_buy_quote": 6758.6704 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.191, "high": 1.215, "low": 1.191, "close": 1.199, "volume": 17652.6, "close_time": 1773028799999, "quote_volume": 21254.8229, "trades": 174, "taker_buy_base": 11261.8, "taker_buy_quote": 13565.1786 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.2, "high": 1.21, "low": 1.199, "close": 1.201, "volume": 8307.5, "close_time": 1773032399999, "quote_volume": 10002.6876, "trades": 73, "taker_buy_base": 4693.0, "taker_buy_quote": 5644.9207 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.2, "high": 1.223, "low": 1.2, "close": 1.22, "volume": 24722.4, "close_time": 1773035999999, "quote_volume": 30056.2881, "trades": 189, "taker_buy_base": 14938.0, "taker_buy_quote": 18178.4425 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.221, "high": 1.221, "low": 1.204, "close": 1.204, "volume": 5083.5, "close_time": 1773039599999, "quote_volume": 6160.4619, "trades": 80, "taker_buy_base": 2128.8, "taker_buy_quote": 2579.1253 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.204, "high": 1.21, "low": 1.197, "close": 1.209, "volume": 11044.3, "close_time": 1773043199999, "quote_volume": 13316.885, "trades": 122, "taker_buy_base": 4566.9, "taker_buy_quote": 5507.657 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.209, "high": 1.215, "low": 1.206, "close": 1.214, "volume": 5917.8, "close_time": 1773046799999, "quote_volume": 7170.6093, "trades": 79, "taker_buy_base": 2600.7, "taker_buy_quote": 3151.7507 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.214, "high": 1.22, "low": 1.206, "close": 1.21, "volume": 19595.1, "close_time": 1773050399999, "quote_volume": 23749.2107, "trades": 138, "taker_buy_base": 7972.6, "taker_buy_quote": 9668.7503 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.21, "high": 1.212, "low": 1.203, "close": 1.205, "volume": 6898.8, "close_time": 1773053999999, "quote_volume": 8328.7488, "trades": 89, "taker_buy_base": 3473.0, "taker_buy_quote": 4192.9469 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.205, "high": 1.209, "low": 1.197, "close": 1.206, "volume": 21253.5, "close_time": 1773057599999, "quote_volume": 25600.8123, "trades": 113, "taker_buy_base": 13315.3, "taker_buy_quote": 16051.5959 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.205, "high": 1.215, "low": 1.204, "close": 1.207, "volume": 28412.9, "close_time": 1773061199999, "quote_volume": 34377.3506, "trades": 176, "taker_buy_base": 11144.7, "taker_buy_quote": 13490.8169 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.208, "high": 1.226, "low": 1.208, "close": 1.221, "volume": 19112.6, "close_time": 1773064799999, "quote_volume": 23290.0836, "trades": 216, "taker_buy_base": 10369.7, "taker_buy_quote": 12625.3797 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.219, "high": 1.224, "low": 1.211, "close": 1.216, "volume": 26621.0, "close_time": 1773068399999, "quote_volume": 32458.8019, "trades": 295, "taker_buy_base": 13964.2, "taker_buy_quote": 17031.4183 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.217, "high": 1.225, "low": 1.213, "close": 1.225, "volume": 13836.3, "close_time": 1773071999999, "quote_volume": 16862.1399, "trades": 170, "taker_buy_base": 7722.7, "taker_buy_quote": 9409.6188 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.221, "high": 1.227, "low": 1.217, "close": 1.222, "volume": 20010.8, "close_time": 1773075599999, "quote_volume": 24447.3967, "trades": 217, "taker_buy_base": 10479.6, "taker_buy_quote": 12799.6431 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.223, "high": 1.229, "low": 1.216, "close": 1.222, "volume": 11143.7, "close_time": 1773079199999, "quote_volume": 13629.8425, "trades": 166, "taker_buy_base": 5158.1, "taker_buy_quote": 6309.9295 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.221, "high": 1.224, "low": 1.214, "close": 1.216, "volume": 11813.1, "close_time": 1773082799999, "quote_volume": 14402.2584, "trades": 137, "taker_buy_base": 7346.5, "taker_buy_quote": 8959.0761 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.218, "high": 1.24, "low": 1.214, "close": 1.225, "volume": 17678.6, "close_time": 1773086399999, "quote_volume": 21675.6904, "trades": 220, "taker_buy_base": 9358.5, "taker_buy_quote": 11480.1106 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.227, "high": 1.229, "low": 1.221, "close": 1.227, "volume": 6190.2, "close_time": 1773089999999, "quote_volume": 7581.9645, "trades": 86, "taker_buy_base": 3037.2, "taker_buy_quote": 3720.4638 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.228, "high": 1.236, "low": 1.227, "close": 1.233, "volume": 10504.9, "close_time": 1773093599999, "quote_volume": 12927.7348, "trades": 86, "taker_buy_base": 4483.4, "taker_buy_quote": 5519.8118 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.231, "high": 1.231, "low": 1.216, "close": 1.219, "volume": 7789.1, "close_time": 1773097199999, "quote_volume": 9513.3522, "trades": 47, "taker_buy_base": 5595.5, "taker_buy_quote": 6830.7958 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.219, "high": 1.222, "low": 1.213, "close": 1.216, "volume": 16011.0, "close_time": 1773100799999, "quote_volume": 19480.5832, "trades": 179, "taker_buy_base": 5743.3, "taker_buy_quote": 6989.9314 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.219, "low": 1.212, "close": 1.214, "volume": 25041.5, "close_time": 1773104399999, "quote_volume": 30452.607, "trades": 250, "taker_buy_base": 8867.5, "taker_buy_quote": 10784.5734 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.214, "high": 1.217, "low": 1.208, "close": 1.215, "volume": 16401.4, "close_time": 1773107999999, "quote_volume": 19890.0447, "trades": 139, "taker_buy_base": 8907.7, "taker_buy_quote": 10805.638 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.215, "high": 1.234, "low": 1.213, "close": 1.23, "volume": 40473.9, "close_time": 1773111599999, "quote_volume": 49669.3445, "trades": 260, "taker_buy_base": 32627.2, "taker_buy_quote": 40085.2008 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.23, "high": 1.24, "low": 1.221, "close": 1.225, "volume": 32387.2, "close_time": 1773115199999, "quote_volume": 39762.8705, "trades": 225, "taker_buy_base": 8639.7, "taker_buy_quote": 10660.1143 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.226, "high": 1.252, "low": 1.225, "close": 1.247, "volume": 20194.1, "close_time": 1773118799999, "quote_volume": 25037.1741, "trades": 193, "taker_buy_base": 14035.3, "taker_buy_quote": 17404.2184 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.246, "high": 1.255, "low": 1.244, "close": 1.249, "volume": 15234.0, "close_time": 1773122399999, "quote_volume": 19012.2402, "trades": 166, "taker_buy_base": 6954.5, "taker_buy_quote": 8675.4796 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.248, "high": 1.255, "low": 1.242, "close": 1.252, "volume": 14199.9, "close_time": 1773125999999, "quote_volume": 17730.8185, "trades": 174, "taker_buy_base": 7265.8, "taker_buy_quote": 9071.2732 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.252, "high": 1.272, "low": 1.25, "close": 1.266, "volume": 41252.9, "close_time": 1773129599999, "quote_volume": 52133.6538, "trades": 339, "taker_buy_base": 20570.4, "taker_buy_quote": 26011.9166 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.268, "high": 1.273, "low": 1.258, "close": 1.259, "volume": 16640.2, "close_time": 1773133199999, "quote_volume": 21041.6404, "trades": 194, "taker_buy_base": 10161.5, "taker_buy_quote": 12848.5142 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.261, "high": 1.272, "low": 1.259, "close": 1.269, "volume": 19764.9, "close_time": 1773136799999, "quote_volume": 25046.3774, "trades": 217, "taker_buy_base": 9216.9, "taker_buy_quote": 11680.4121 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.27, "high": 1.28, "low": 1.269, "close": 1.277, "volume": 37978.3, "close_time": 1773140399999, "quote_volume": 48423.918, "trades": 296, "taker_buy_base": 18376.7, "taker_buy_quote": 23419.121 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.277, "high": 1.284, "low": 1.268, "close": 1.277, "volume": 24068.4, "close_time": 1773143999999, "quote_volume": 30754.0338, "trades": 227, "taker_buy_base": 11354.3, "taker_buy_quote": 14509.2175 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.277, "high": 1.286, "low": 1.271, "close": 1.282, "volume": 34413.6, "close_time": 1773147599999, "quote_volume": 43986.4179, "trades": 237, "taker_buy_base": 20087.6, "taker_buy_quote": 25698.4995 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.281, "high": 1.289, "low": 1.268, "close": 1.279, "volume": 33512.2, "close_time": 1773151199999, "quote_volume": 42796.1539, "trades": 273, "taker_buy_base": 14920.4, "taker_buy_quote": 19054.2342 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.279, "high": 1.308, "low": 1.259, "close": 1.307, "volume": 36575.3, "close_time": 1773154799999, "quote_volume": 46736.9459, "trades": 364, "taker_buy_base": 18607.4, "taker_buy_quote": 23834.4246 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.31, "high": 1.312, "low": 1.29, "close": 1.302, "volume": 25098.4, "close_time": 1773158399999, "quote_volume": 32597.2236, "trades": 230, "taker_buy_base": 14749.7, "taker_buy_quote": 19167.8087 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.304, "high": 1.311, "low": 1.292, "close": 1.305, "volume": 19247.1, "close_time": 1773161999999, "quote_volume": 25099.2245, "trades": 235, "taker_buy_base": 10947.9, "taker_buy_quote": 14276.2076 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.305, "high": 1.309, "low": 1.283, "close": 1.291, "volume": 26574.9, "close_time": 1773165599999, "quote_volume": 34447.3646, "trades": 327, "taker_buy_base": 13857.5, "taker_buy_quote": 17988.981 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.29, "high": 1.296, "low": 1.278, "close": 1.283, "volume": 23769.0, "close_time": 1773169199999, "quote_volume": 30621.7869, "trades": 428, "taker_buy_base": 13614.1, "taker_buy_quote": 17537.9802 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.283, "high": 1.284, "low": 1.27, "close": 1.276, "volume": 18260.3, "close_time": 1773172799999, "quote_volume": 23308.6342, "trades": 304, "taker_buy_base": 9828.2, "taker_buy_quote": 12547.9709 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.276, "high": 1.288, "low": 1.276, "close": 1.287, "volume": 10602.3, "close_time": 1773176399999, "quote_volume": 13601.4629, "trades": 141, "taker_buy_base": 7416.9, "taker_buy_quote": 9512.7908 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.287, "high": 1.292, "low": 1.268, "close": 1.268, "volume": 19415.1, "close_time": 1773179999999, "quote_volume": 24805.3652, "trades": 140, "taker_buy_base": 7823.0, "taker_buy_quote": 10012.8651 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.27, "high": 1.277, "low": 1.267, "close": 1.271, "volume": 14134.0, "close_time": 1773183599999, "quote_volume": 17981.9588, "trades": 154, "taker_buy_base": 7380.9, "taker_buy_quote": 9390.7277 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.271, "high": 1.282, "low": 1.271, "close": 1.279, "volume": 31110.8, "close_time": 1773187199999, "quote_volume": 39724.7519, "trades": 175, "taker_buy_base": 25056.1, "taker_buy_quote": 31996.9293 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.279, "low": 1.268, "close": 1.27, "volume": 13947.0, "close_time": 1773190799999, "quote_volume": 17746.3342, "trades": 167, "taker_buy_base": 8317.5, "taker_buy_quote": 10583.0359 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.271, "high": 1.273, "low": 1.264, "close": 1.266, "volume": 15941.3, "close_time": 1773194399999, "quote_volume": 20217.9645, "trades": 190, "taker_buy_base": 8172.1, "taker_buy_quote": 10364.8477 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.266, "high": 1.268, "low": 1.258, "close": 1.264, "volume": 27165.2, "close_time": 1773197999999, "quote_volume": 34294.5107, "trades": 202, "taker_buy_base": 15455.5, "taker_buy_quote": 19521.7604 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.264, "high": 1.266, "low": 1.259, "close": 1.262, "volume": 12712.6, "close_time": 1773201599999, "quote_volume": 16039.2003, "trades": 125, "taker_buy_base": 7014.3, "taker_buy_quote": 8852.3534 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.26, "high": 1.266, "low": 1.256, "close": 1.263, "volume": 8336.1, "close_time": 1773205199999, "quote_volume": 10509.6104, "trades": 118, "taker_buy_base": 4674.0, "taker_buy_quote": 5896.4366 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.262, "high": 1.262, "low": 1.247, "close": 1.251, "volume": 21222.0, "close_time": 1773208799999, "quote_volume": 26600.4697, "trades": 179, "taker_buy_base": 7490.0, "taker_buy_quote": 9406.6668 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.252, "high": 1.263, "low": 1.251, "close": 1.26, "volume": 10744.7, "close_time": 1773212399999, "quote_volume": 13524.3024, "trades": 107, "taker_buy_base": 4414.0, "taker_buy_quote": 5554.2473 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.26, "high": 1.267, "low": 1.257, "close": 1.26, "volume": 7416.0, "close_time": 1773215999999, "quote_volume": 9356.926, "trades": 91, "taker_buy_base": 4678.4, "taker_buy_quote": 5902.8443 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.259, "high": 1.264, "low": 1.255, "close": 1.261, "volume": 9741.2, "close_time": 1773219599999, "quote_volume": 12276.7487, "trades": 115, "taker_buy_base": 6222.5, "taker_buy_quote": 7843.6264 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.261, "high": 1.267, "low": 1.257, "close": 1.259, "volume": 7596.2, "close_time": 1773223199999, "quote_volume": 9584.6425, "trades": 99, "taker_buy_base": 3778.3, "taker_buy_quote": 4766.9325 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.257, "high": 1.271, "low": 1.257, "close": 1.266, "volume": 8328.2, "close_time": 1773226799999, "quote_volume": 10541.2458, "trades": 82, "taker_buy_base": 5616.6, "taker_buy_quote": 7112.6492 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.266, "high": 1.268, "low": 1.261, "close": 1.264, "volume": 8741.4, "close_time": 1773230399999, "quote_volume": 11054.3185, "trades": 88, "taker_buy_base": 4867.2, "taker_buy_quote": 6155.3196 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.264, "high": 1.278, "low": 1.263, "close": 1.275, "volume": 21010.2, "close_time": 1773233999999, "quote_volume": 26727.3564, "trades": 174, "taker_buy_base": 12484.1, "taker_buy_quote": 15887.2004 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.276, "high": 1.295, "low": 1.273, "close": 1.28, "volume": 29979.6, "close_time": 1773237599999, "quote_volume": 38517.846, "trades": 295, "taker_buy_base": 19803.9, "taker_buy_quote": 25448.5501 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.285, "high": 1.288, "low": 1.273, "close": 1.279, "volume": 16017.1, "close_time": 1773241199999, "quote_volume": 20518.1003, "trades": 200, "taker_buy_base": 9341.7, "taker_buy_quote": 11964.3563 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.278, "high": 1.279, "low": 1.261, "close": 1.273, "volume": 11816.5, "close_time": 1773244799999, "quote_volume": 15028.0857, "trades": 223, "taker_buy_base": 5449.8, "taker_buy_quote": 6928.6332 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.274, "high": 1.287, "low": 1.27, "close": 1.28, "volume": 22152.6, "close_time": 1773248399999, "quote_volume": 28277.6108, "trades": 203, "taker_buy_base": 10552.6, "taker_buy_quote": 13471.1407 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.28, "high": 1.291, "low": 1.276, "close": 1.279, "volume": 11549.8, "close_time": 1773251999999, "quote_volume": 14848.432, "trades": 113, "taker_buy_base": 5215.2, "taker_buy_quote": 6711.579 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.281, "high": 1.288, "low": 1.281, "close": 1.288, "volume": 9063.2, "close_time": 1773255599999, "quote_volume": 11647.1394, "trades": 88, "taker_buy_base": 6669.7, "taker_buy_quote": 8574.4312 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.288, "high": 1.292, "low": 1.283, "close": 1.288, "volume": 9426.8, "close_time": 1773259199999, "quote_volume": 12137.339, "trades": 102, "taker_buy_base": 5023.7, "taker_buy_quote": 6466.9081 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.288, "high": 1.29, "low": 1.283, "close": 1.289, "volume": 8064.4, "close_time": 1773262799999, "quote_volume": 10381.3819, "trades": 77, "taker_buy_base": 4627.6, "taker_buy_quote": 5962.4775 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.289, "high": 1.295, "low": 1.288, "close": 1.294, "volume": 7040.5, "close_time": 1773266399999, "quote_volume": 9086.28, "trades": 70, "taker_buy_base": 2974.9, "taker_buy_quote": 3838.4054 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.296, "high": 1.3, "low": 1.29, "close": 1.294, "volume": 14741.0, "close_time": 1773269999999, "quote_volume": 19099.6826, "trades": 127, "taker_buy_base": 9914.7, "taker_buy_quote": 12853.2786 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.296, "high": 1.297, "low": 1.289, "close": 1.29, "volume": 16113.6, "close_time": 1773273599999, "quote_volume": 20838.043, "trades": 149, "taker_buy_base": 7507.7, "taker_buy_quote": 9709.8669 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.292, "high": 1.301, "low": 1.29, "close": 1.301, "volume": 14973.7, "close_time": 1773277199999, "quote_volume": 19407.9604, "trades": 171, "taker_buy_base": 7995.0, "taker_buy_quote": 10364.1652 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.302, "high": 1.306, "low": 1.289, "close": 1.301, "volume": 26447.7, "close_time": 1773280799999, "quote_volume": 34321.7379, "trades": 263, "taker_buy_base": 12917.6, "taker_buy_quote": 16789.5635 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.301, "high": 1.308, "low": 1.284, "close": 1.285, "volume": 45535.7, "close_time": 1773284399999, "quote_volume": 58923.5066, "trades": 331, "taker_buy_base": 20828.1, "taker_buy_quote": 26963.6074 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.286, "high": 1.296, "low": 1.284, "close": 1.285, "volume": 10583.1, "close_time": 1773287999999, "quote_volume": 13654.5609, "trades": 148, "taker_buy_base": 4553.7, "taker_buy_quote": 5876.2785 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.285, "high": 1.29, "low": 1.28, "close": 1.28, "volume": 15180.1, "close_time": 1773291599999, "quote_volume": 19509.4471, "trades": 141, "taker_buy_base": 6980.0, "taker_buy_quote": 8974.8485 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.281, "high": 1.286, "low": 1.277, "close": 1.286, "volume": 12114.0, "close_time": 1773295199999, "quote_volume": 15531.4384, "trades": 161, "taker_buy_base": 6756.1, "taker_buy_quote": 8661.5264 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.285, "high": 1.292, "low": 1.281, "close": 1.292, "volume": 22391.9, "close_time": 1773298799999, "quote_volume": 28763.4045, "trades": 186, "taker_buy_base": 7591.4, "taker_buy_quote": 9766.6448 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.292, "high": 1.307, "low": 1.292, "close": 1.307, "volume": 23579.4, "close_time": 1773302399999, "quote_volume": 30682.4161, "trades": 237, "taker_buy_base": 14236.0, "taker_buy_quote": 18526.7567 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.307, "high": 1.312, "low": 1.305, "close": 1.312, "volume": 16683.7, "close_time": 1773305999999, "quote_volume": 21846.8889, "trades": 214, "taker_buy_base": 7518.4, "taker_buy_quote": 9842.9551 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.312, "high": 1.32, "low": 1.306, "close": 1.311, "volume": 19700.2, "close_time": 1773309599999, "quote_volume": 25876.6564, "trades": 214, "taker_buy_base": 12353.7, "taker_buy_quote": 16238.6781 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.311, "high": 1.323, "low": 1.311, "close": 1.321, "volume": 17366.2, "close_time": 1773313199999, "quote_volume": 22852.8143, "trades": 186, "taker_buy_base": 8781.9, "taker_buy_quote": 11552.3252 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.322, "high": 1.323, "low": 1.302, "close": 1.306, "volume": 18376.1, "close_time": 1773316799999, "quote_volume": 24158.2319, "trades": 174, "taker_buy_base": 8511.1, "taker_buy_quote": 11200.6428 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.306, "high": 1.31, "low": 1.304, "close": 1.306, "volume": 13865.1, "close_time": 1773320399999, "quote_volume": 18117.0444, "trades": 134, "taker_buy_base": 7912.7, "taker_buy_quote": 10340.1767 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.306, "high": 1.307, "low": 1.248, "close": 1.249, "volume": 133584.5, "close_time": 1773323999999, "quote_volume": 169628.8256, "trades": 902, "taker_buy_base": 43035.9, "taker_buy_quote": 54614.0825 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.25, "high": 1.254, "low": 1.225, "close": 1.228, "volume": 83556.0, "close_time": 1773327599999, "quote_volume": 103442.8989, "trades": 575, "taker_buy_base": 29417.9, "taker_buy_quote": 36480.3623 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.23, "high": 1.239, "low": 1.218, "close": 1.233, "volume": 62410.8, "close_time": 1773331199999, "quote_volume": 76932.7801, "trades": 417, "taker_buy_base": 47434.5, "taker_buy_quote": 58491.3864 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.232, "high": 1.251, "low": 1.229, "close": 1.25, "volume": 22511.8, "close_time": 1773334799999, "quote_volume": 27966.1357, "trades": 201, "taker_buy_base": 9413.2, "taker_buy_quote": 11687.1608 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.25, "high": 1.257, "low": 1.25, "close": 1.255, "volume": 32706.8, "close_time": 1773338399999, "quote_volume": 41017.6941, "trades": 211, "taker_buy_base": 24696.6, "taker_buy_quote": 30971.2145 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.254, "high": 1.261, "low": 1.25, "close": 1.254, "volume": 35631.5, "close_time": 1773341999999, "quote_volume": 44735.3527, "trades": 236, "taker_buy_base": 19881.5, "taker_buy_quote": 24978.9079 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.255, "high": 1.267, "low": 1.249, "close": 1.263, "volume": 18199.0, "close_time": 1773345599999, "quote_volume": 22933.5249, "trades": 218, "taker_buy_base": 7967.6, "taker_buy_quote": 10038.7041 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.264, "high": 1.265, "low": 1.256, "close": 1.259, "volume": 10171.7, "close_time": 1773349199999, "quote_volume": 12826.4495, "trades": 106, "taker_buy_base": 6397.1, "taker_buy_quote": 8068.5845 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.261, "high": 1.269, "low": 1.261, "close": 1.269, "volume": 10975.0, "close_time": 1773352799999, "quote_volume": 13877.2515, "trades": 80, "taker_buy_base": 3063.6, "taker_buy_quote": 3876.1044 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.272, "high": 1.273, "low": 1.264, "close": 1.266, "volume": 11405.4, "close_time": 1773356399999, "quote_volume": 14465.7392, "trades": 143, "taker_buy_base": 4150.3, "taker_buy_quote": 5260.3304 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.268, "high": 1.274, "low": 1.259, "close": 1.26, "volume": 33455.4, "close_time": 1773359999999, "quote_volume": 42325.8119, "trades": 264, "taker_buy_base": 13154.7, "taker_buy_quote": 16659.4233 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.262, "high": 1.295, "low": 1.26, "close": 1.28, "volume": 22258.9, "close_time": 1773363599999, "quote_volume": 28446.4602, "trades": 274, "taker_buy_base": 11314.0, "taker_buy_quote": 14458.0066 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.285, "high": 1.295, "low": 1.282, "close": 1.294, "volume": 23096.6, "close_time": 1773367199999, "quote_volume": 29800.3609, "trades": 201, "taker_buy_base": 14903.2, "taker_buy_quote": 19228.1848 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.295, "high": 1.296, "low": 1.288, "close": 1.292, "volume": 13581.8, "close_time": 1773370799999, "quote_volume": 17545.6059, "trades": 156, "taker_buy_base": 6840.0, "taker_buy_quote": 8839.861 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.293, "high": 1.302, "low": 1.285, "close": 1.3, "volume": 20676.4, "close_time": 1773374399999, "quote_volume": 26694.5237, "trades": 198, "taker_buy_base": 12064.1, "taker_buy_quote": 15575.9476 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.299, "high": 1.303, "low": 1.29, "close": 1.293, "volume": 34639.3, "close_time": 1773377999999, "quote_volume": 44786.7305, "trades": 246, "taker_buy_base": 10269.9, "taker_buy_quote": 13296.3946 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.293, "high": 1.295, "low": 1.287, "close": 1.289, "volume": 14315.5, "close_time": 1773381599999, "quote_volume": 18466.5672, "trades": 173, "taker_buy_base": 9746.5, "taker_buy_quote": 12571.1105 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.289, "high": 1.299, "low": 1.289, "close": 1.291, "volume": 18929.1, "close_time": 1773385199999, "quote_volume": 24474.9649, "trades": 179, "taker_buy_base": 11200.6, "taker_buy_quote": 14474.8248 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.29, "high": 1.291, "low": 1.281, "close": 1.287, "volume": 16954.2, "close_time": 1773388799999, "quote_volume": 21807.2703, "trades": 204, "taker_buy_base": 6112.5, "taker_buy_quote": 7860.3945 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.283, "high": 1.293, "low": 1.277, "close": 1.284, "volume": 17535.1, "close_time": 1773392399999, "quote_volume": 22523.896, "trades": 144, "taker_buy_base": 10051.6, "taker_buy_quote": 12928.7556 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.285, "high": 1.298, "low": 1.283, "close": 1.295, "volume": 14664.4, "close_time": 1773395999999, "quote_volume": 18903.8043, "trades": 170, "taker_buy_base": 8908.3, "taker_buy_quote": 11465.5793 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.295, "high": 1.304, "low": 1.291, "close": 1.293, "volume": 15607.3, "close_time": 1773399599999, "quote_volume": 20267.9369, "trades": 168, "taker_buy_base": 5548.3, "taker_buy_quote": 7197.4516 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.294, "high": 1.299, "low": 1.289, "close": 1.291, "volume": 26125.5, "close_time": 1773403199999, "quote_volume": 33819.4457, "trades": 191, "taker_buy_base": 15684.5, "taker_buy_quote": 20305.2773 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.291, "high": 1.318, "low": 1.291, "close": 1.315, "volume": 23653.8, "close_time": 1773406799999, "quote_volume": 30862.2118, "trades": 370, "taker_buy_base": 15117.5, "taker_buy_quote": 19733.3438 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.311, "high": 1.329, "low": 1.309, "close": 1.318, "volume": 31030.8, "close_time": 1773410399999, "quote_volume": 40963.2768, "trades": 426, "taker_buy_base": 18078.1, "taker_buy_quote": 23879.983 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.318, "high": 1.323, "low": 1.292, "close": 1.297, "volume": 27276.1, "close_time": 1773413999999, "quote_volume": 35707.1247, "trades": 240, "taker_buy_base": 10349.9, "taker_buy_quote": 13542.8149 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.298, "high": 1.311, "low": 1.293, "close": 1.295, "volume": 18007.7, "close_time": 1773417599999, "quote_volume": 23427.5238, "trades": 208, "taker_buy_base": 10300.2, "taker_buy_quote": 13389.8133 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.296, "high": 1.309, "low": 1.289, "close": 1.303, "volume": 15153.6, "close_time": 1773421199999, "quote_volume": 19663.397, "trades": 142, "taker_buy_base": 7094.3, "taker_buy_quote": 9201.5529 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.303, "high": 1.304, "low": 1.276, "close": 1.286, "volume": 44567.4, "close_time": 1773424799999, "quote_volume": 57362.0218, "trades": 253, "taker_buy_base": 14324.1, "taker_buy_quote": 18445.2598 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.287, "high": 1.292, "low": 1.282, "close": 1.286, "volume": 8801.9, "close_time": 1773428399999, "quote_volume": 11326.3942, "trades": 102, "taker_buy_base": 3930.5, "taker_buy_quote": 5059.5846 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.284, "high": 1.286, "low": 1.28, "close": 1.282, "volume": 12888.7, "close_time": 1773431999999, "quote_volume": 16532.0411, "trades": 139, "taker_buy_base": 9023.7, "taker_buy_quote": 11576.1828 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.281, "high": 1.284, "low": 1.279, "close": 1.284, "volume": 11668.1, "close_time": 1773435599999, "quote_volume": 14954.1498, "trades": 83, "taker_buy_base": 9418.5, "taker_buy_quote": 12071.5145 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.285, "high": 1.289, "low": 1.279, "close": 1.282, "volume": 2799.5, "close_time": 1773439199999, "quote_volume": 3598.0252, "trades": 37, "taker_buy_base": 1271.7, "taker_buy_quote": 1633.6607 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.282, "high": 1.282, "low": 1.27, "close": 1.274, "volume": 5841.9, "close_time": 1773442799999, "quote_volume": 7444.351, "trades": 68, "taker_buy_base": 2942.0, "taker_buy_quote": 3747.9709 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.273, "high": 1.28, "low": 1.273, "close": 1.275, "volume": 6560.0, "close_time": 1773446399999, "quote_volume": 8371.4153, "trades": 65, "taker_buy_base": 2128.7, "taker_buy_quote": 2717.7221 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.26, "close": 1.263, "volume": 82260.1, "close_time": 1773449999999, "quote_volume": 105426.5413, "trades": 541, "taker_buy_base": 54868.4, "taker_buy_quote": 70380.8241 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.263, "high": 1.269, "low": 1.263, "close": 1.269, "volume": 7121.3, "close_time": 1773453599999, "quote_volume": 9015.5129, "trades": 82, "taker_buy_base": 4204.9, "taker_buy_quote": 5321.5989 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.269, "high": 1.269, "low": 1.263, "close": 1.266, "volume": 7165.8, "close_time": 1773457199999, "quote_volume": 9075.6797, "trades": 69, "taker_buy_base": 5388.4, "taker_buy_quote": 6822.399 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.267, "high": 1.27, "low": 1.267, "close": 1.267, "volume": 6256.1, "close_time": 1773460799999, "quote_volume": 7938.1823, "trades": 64, "taker_buy_base": 2742.1, "taker_buy_quote": 3479.9127 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.267, "high": 1.271, "low": 1.261, "close": 1.261, "volume": 9990.8, "close_time": 1773464399999, "quote_volume": 12656.6389, "trades": 106, "taker_buy_base": 4871.6, "taker_buy_quote": 6172.9538 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.262, "high": 1.266, "low": 1.258, "close": 1.262, "volume": 12249.9, "close_time": 1773467999999, "quote_volume": 15467.2147, "trades": 139, "taker_buy_base": 9462.6, "taker_buy_quote": 11949.3626 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.26, "high": 1.26, "low": 1.249, "close": 1.255, "volume": 9597.1, "close_time": 1773471599999, "quote_volume": 12025.0219, "trades": 105, "taker_buy_base": 3557.3, "taker_buy_quote": 4454.3085 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.255, "high": 1.255, "low": 1.249, "close": 1.249, "volume": 7599.9, "close_time": 1773475199999, "quote_volume": 9509.1989, "trades": 64, "taker_buy_base": 3894.2, "taker_buy_quote": 4870.4048 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.25, "high": 1.253, "low": 1.25, "close": 1.253, "volume": 5987.9, "close_time": 1773478799999, "quote_volume": 7496.7388, "trades": 55, "taker_buy_base": 4005.3, "taker_buy_quote": 5015.2052 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.254, "high": 1.255, "low": 1.249, "close": 1.252, "volume": 5239.7, "close_time": 1773482399999, "quote_volume": 6566.4159, "trades": 62, "taker_buy_base": 2935.5, "taker_buy_quote": 3678.3103 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.251, "high": 1.252, "low": 1.247, "close": 1.252, "volume": 4973.1, "close_time": 1773485999999, "quote_volume": 6217.171, "trades": 66, "taker_buy_base": 2679.5, "taker_buy_quote": 3349.5801 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.251, "high": 1.258, "low": 1.251, "close": 1.257, "volume": 2810.7, "close_time": 1773489599999, "quote_volume": 3527.8806, "trades": 34, "taker_buy_base": 1630.0, "taker_buy_quote": 2045.5036 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.257, "high": 1.258, "low": 1.251, "close": 1.254, "volume": 3494.4, "close_time": 1773493199999, "quote_volume": 4382.19, "trades": 47, "taker_buy_base": 1619.8, "taker_buy_quote": 2030.5283 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.253, "high": 1.26, "low": 1.252, "close": 1.26, "volume": 11704.7, "close_time": 1773496799999, "quote_volume": 14713.7943, "trades": 93, "taker_buy_base": 7316.6, "taker_buy_quote": 9195.9208 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.26, "high": 1.261, "low": 1.251, "close": 1.251, "volume": 7022.0, "close_time": 1773500399999, "quote_volume": 8814.1512, "trades": 88, "taker_buy_base": 3363.1, "taker_buy_quote": 4219.9835 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.253, "high": 1.253, "low": 1.247, "close": 1.252, "volume": 7467.5, "close_time": 1773503999999, "quote_volume": 9338.4909, "trades": 50, "taker_buy_base": 2157.8, "taker_buy_quote": 2699.0377 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.251, "high": 1.254, "low": 1.248, "close": 1.253, "volume": 4904.3, "close_time": 1773507599999, "quote_volume": 6136.5712, "trades": 71, "taker_buy_base": 2952.5, "taker_buy_quote": 3695.3038 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.253, "high": 1.253, "low": 1.247, "close": 1.249, "volume": 8868.8, "close_time": 1773511199999, "quote_volume": 11092.5836, "trades": 89, "taker_buy_base": 4171.4, "taker_buy_quote": 5219.3406 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.247, "high": 1.252, "low": 1.244, "close": 1.251, "volume": 14680.4, "close_time": 1773514799999, "quote_volume": 18332.3221, "trades": 90, "taker_buy_base": 9812.7, "taker_buy_quote": 12265.488 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.249, "high": 1.252, "low": 1.249, "close": 1.25, "volume": 4244.7, "close_time": 1773518399999, "quote_volume": 5306.8599, "trades": 50, "taker_buy_base": 1423.5, "taker_buy_quote": 1779.6382 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.249, "high": 1.256, "low": 1.246, "close": 1.253, "volume": 9571.9, "close_time": 1773521999999, "quote_volume": 11989.4762, "trades": 70, "taker_buy_base": 8046.6, "taker_buy_quote": 10082.8006 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.252, "high": 1.26, "low": 1.252, "close": 1.259, "volume": 9091.5, "close_time": 1773525599999, "quote_volume": 11407.9786, "trades": 50, "taker_buy_base": 6815.4, "taker_buy_quote": 8555.4031 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.26, "volume": 5228.4, "close_time": 1773529199999, "quote_volume": 6585.3856, "trades": 52, "taker_buy_base": 368.2, "taker_buy_quote": 463.5864 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.261, "high": 1.268, "low": 1.26, "close": 1.267, "volume": 8295.5, "close_time": 1773532799999, "quote_volume": 10489.9237, "trades": 88, "taker_buy_base": 3584.5, "taker_buy_quote": 4532.4452 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.266, "high": 1.267, "low": 1.252, "close": 1.253, "volume": 6684.9, "close_time": 1773536399999, "quote_volume": 8418.8433, "trades": 82, "taker_buy_base": 2541.1, "taker_buy_quote": 3195.9481 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.254, "high": 1.262, "low": 1.252, "close": 1.261, "volume": 6425.1, "close_time": 1773539999999, "quote_volume": 8062.7439, "trades": 81, "taker_buy_base": 4701.8, "taker_buy_quote": 5899.749 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.263, "high": 1.276, "low": 1.263, "close": 1.274, "volume": 11474.9, "close_time": 1773543599999, "quote_volume": 14589.1165, "trades": 96, "taker_buy_base": 7383.2, "taker_buy_quote": 9386.8558 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.273, "high": 1.273, "low": 1.262, "close": 1.262, "volume": 11870.7, "close_time": 1773547199999, "quote_volume": 15039.8122, "trades": 98, "taker_buy_base": 3680.7, "taker_buy_quote": 4665.1458 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.264, "high": 1.266, "low": 1.257, "close": 1.263, "volume": 5805.3, "close_time": 1773550799999, "quote_volume": 7335.1146, "trades": 63, "taker_buy_base": 3970.3, "taker_buy_quote": 5018.2106 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.263, "high": 1.27, "low": 1.262, "close": 1.265, "volume": 7860.2, "close_time": 1773554399999, "quote_volume": 9954.1118, "trades": 69, "taker_buy_base": 5090.9, "taker_buy_quote": 6446.6476 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.266, "high": 1.27, "low": 1.264, "close": 1.264, "volume": 5507.6, "close_time": 1773557999999, "quote_volume": 6975.5452, "trades": 54, "taker_buy_base": 2641.9, "taker_buy_quote": 3348.5634 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.265, "high": 1.268, "low": 1.263, "close": 1.267, "volume": 3860.2, "close_time": 1773561599999, "quote_volume": 4885.9204, "trades": 55, "taker_buy_base": 2072.7, "taker_buy_quote": 2623.4994 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.268, "high": 1.27, "low": 1.264, "close": 1.268, "volume": 6183.0, "close_time": 1773565199999, "quote_volume": 7838.2027, "trades": 63, "taker_buy_base": 3094.3, "taker_buy_quote": 3924.4839 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.269, "high": 1.275, "low": 1.269, "close": 1.271, "volume": 4878.8, "close_time": 1773568799999, "quote_volume": 6208.426, "trades": 50, "taker_buy_base": 2288.2, "taker_buy_quote": 2912.0868 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.271, "high": 1.276, "low": 1.271, "close": 1.273, "volume": 7572.8, "close_time": 1773572399999, "quote_volume": 9645.3954, "trades": 78, "taker_buy_base": 3919.1, "taker_buy_quote": 4992.1049 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.273, "high": 1.274, "low": 1.268, "close": 1.27, "volume": 7561.8, "close_time": 1773575999999, "quote_volume": 9617.1984, "trades": 44, "taker_buy_base": 1449.5, "taker_buy_quote": 1842.162 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.269, "high": 1.272, "low": 1.26, "close": 1.271, "volume": 8897.3, "close_time": 1773579599999, "quote_volume": 11269.3893, "trades": 92, "taker_buy_base": 3752.5, "taker_buy_quote": 4760.3408 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.272, "high": 1.272, "low": 1.259, "close": 1.268, "volume": 9412.0, "close_time": 1773583199999, "quote_volume": 11902.2796, "trades": 88, "taker_buy_base": 4701.2, "taker_buy_quote": 5943.8845 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.269, "high": 1.274, "low": 1.267, "close": 1.272, "volume": 5955.2, "close_time": 1773586799999, "quote_volume": 7567.4244, "trades": 61, "taker_buy_base": 4121.0, "taker_buy_quote": 5236.0328 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 3205.4, "close_time": 1773590399999, "quote_volume": 4077.584, "trades": 57, "taker_buy_base": 1298.3, "taker_buy_quote": 1651.6858 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.272, "high": 1.279, "low": 1.261, "close": 1.267, "volume": 20013.3, "close_time": 1773593999999, "quote_volume": 25433.3497, "trades": 168, "taker_buy_base": 8829.5, "taker_buy_quote": 11207.6892 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.268, "high": 1.28, "low": 1.268, "close": 1.276, "volume": 4599.7, "close_time": 1773597599999, "quote_volume": 5853.4186, "trades": 61, "taker_buy_base": 2458.9, "taker_buy_quote": 3129.0243 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.278, "high": 1.281, "low": 1.27, "close": 1.272, "volume": 4269.1, "close_time": 1773601199999, "quote_volume": 5449.4144, "trades": 72, "taker_buy_base": 2345.5, "taker_buy_quote": 2992.9723 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.273, "high": 1.278, "low": 1.273, "close": 1.278, "volume": 4068.4, "close_time": 1773604799999, "quote_volume": 5193.4259, "trades": 52, "taker_buy_base": 1853.6, "taker_buy_quote": 2366.4045 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.278, "high": 1.289, "low": 1.277, "close": 1.284, "volume": 9625.5, "close_time": 1773608399999, "quote_volume": 12347.4273, "trades": 92, "taker_buy_base": 7353.0, "taker_buy_quote": 9434.8626 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.283, "high": 1.294, "low": 1.28, "close": 1.284, "volume": 19165.9, "close_time": 1773611999999, "quote_volume": 24638.7465, "trades": 107, "taker_buy_base": 8985.4, "taker_buy_quote": 11554.7413 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.285, "high": 1.302, "low": 1.273, "close": 1.299, "volume": 24804.0, "close_time": 1773615599999, "quote_volume": 31924.1583, "trades": 172, "taker_buy_base": 13290.0, "taker_buy_quote": 17139.14 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.302, "high": 1.303, "low": 1.281, "close": 1.292, "volume": 13348.8, "close_time": 1773619199999, "quote_volume": 17227.263, "trades": 137, "taker_buy_base": 7086.2, "taker_buy_quote": 9150.7009 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.294, "high": 1.3, "low": 1.288, "close": 1.291, "volume": 9972.7, "close_time": 1773622799999, "quote_volume": 12904.3672, "trades": 107, "taker_buy_base": 4063.0, "taker_buy_quote": 5260.6196 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.29, "high": 1.296, "low": 1.283, "close": 1.294, "volume": 6642.1, "close_time": 1773626399999, "quote_volume": 8556.9287, "trades": 84, "taker_buy_base": 3758.1, "taker_buy_quote": 4835.8085 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.294, "high": 1.299, "low": 1.285, "close": 1.291, "volume": 5830.9, "close_time": 1773629999999, "quote_volume": 7530.4878, "trades": 75, "taker_buy_base": 2773.7, "taker_buy_quote": 3584.2469 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.289, "high": 1.314, "low": 1.289, "close": 1.301, "volume": 17391.0, "close_time": 1773633599999, "quote_volume": 22663.646, "trades": 180, "taker_buy_base": 9100.4, "taker_buy_quote": 11864.6624 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.302, "high": 1.324, "low": 1.302, "close": 1.315, "volume": 17580.3, "close_time": 1773637199999, "quote_volume": 23095.2439, "trades": 147, "taker_buy_base": 10729.3, "taker_buy_quote": 14097.0069 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.317, "high": 1.325, "low": 1.313, "close": 1.324, "volume": 23143.1, "close_time": 1773640799999, "quote_volume": 30505.0886, "trades": 211, "taker_buy_base": 11224.6, "taker_buy_quote": 14802.8099 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.32, "high": 1.339, "low": 1.314, "close": 1.335, "volume": 24856.5, "close_time": 1773644399999, "quote_volume": 32922.7476, "trades": 215, "taker_buy_base": 10609.0, "taker_buy_quote": 14085.419 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.337, "high": 1.342, "low": 1.331, "close": 1.334, "volume": 21466.9, "close_time": 1773647999999, "quote_volume": 28709.0018, "trades": 204, "taker_buy_base": 12053.4, "taker_buy_quote": 16120.3874 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.336, "high": 1.346, "low": 1.322, "close": 1.329, "volume": 11564.9, "close_time": 1773651599999, "quote_volume": 15434.8872, "trades": 176, "taker_buy_base": 5955.9, "taker_buy_quote": 7937.6672 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.33, "high": 1.349, "low": 1.329, "close": 1.346, "volume": 9380.1, "close_time": 1773655199999, "quote_volume": 12570.2687, "trades": 144, "taker_buy_base": 3757.9, "taker_buy_quote": 5042.8814 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.348, "high": 1.35, "low": 1.32, "close": 1.332, "volume": 31838.2, "close_time": 1773658799999, "quote_volume": 42458.0126, "trades": 295, "taker_buy_base": 18738.1, "taker_buy_quote": 25004.949 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.333, "high": 1.333, "low": 1.325, "close": 1.331, "volume": 11117.0, "close_time": 1773662399999, "quote_volume": 14773.355, "trades": 103, "taker_buy_base": 5190.3, "taker_buy_quote": 6894.6837 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.332, "high": 1.336, "low": 1.327, "close": 1.334, "volume": 16927.1, "close_time": 1773665999999, "quote_volume": 22550.8326, "trades": 164, "taker_buy_base": 11309.2, "taker_buy_quote": 15066.4152 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.334, "high": 1.356, "low": 1.333, "close": 1.348, "volume": 27826.0, "close_time": 1773669599999, "quote_volume": 37432.3831, "trades": 257, "taker_buy_base": 18791.0, "taker_buy_quote": 25273.7727 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.347, "high": 1.363, "low": 1.326, "close": 1.343, "volume": 24975.5, "close_time": 1773673199999, "quote_volume": 33607.3396, "trades": 286, "taker_buy_base": 11987.3, "taker_buy_quote": 16155.7925 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.344, "high": 1.352, "low": 1.339, "close": 1.343, "volume": 9890.2, "close_time": 1773676799999, "quote_volume": 13290.7617, "trades": 131, "taker_buy_base": 4896.0, "taker_buy_quote": 6577.568 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.343, "high": 1.357, "low": 1.338, "close": 1.352, "volume": 13685.1, "close_time": 1773680399999, "quote_volume": 18478.8041, "trades": 161, "taker_buy_base": 7575.7, "taker_buy_quote": 10234.7526 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.352, "high": 1.369, "low": 1.352, "close": 1.365, "volume": 34199.6, "close_time": 1773683999999, "quote_volume": 46583.0542, "trades": 264, "taker_buy_base": 24814.5, "taker_buy_quote": 33799.566 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.364, "high": 1.378, "low": 1.355, "close": 1.355, "volume": 25514.4, "close_time": 1773687599999, "quote_volume": 34833.2527, "trades": 231, "taker_buy_base": 17742.5, "taker_buy_quote": 24211.9095 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.354, "high": 1.374, "low": 1.354, "close": 1.373, "volume": 22313.6, "close_time": 1773691199999, "quote_volume": 30531.8094, "trades": 196, "taker_buy_base": 15850.1, "taker_buy_quote": 21693.4683 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.373, "high": 1.38, "low": 1.369, "close": 1.38, "volume": 8715.7, "close_time": 1773694799999, "quote_volume": 11975.7697, "trades": 116, "taker_buy_base": 3433.6, "taker_buy_quote": 4719.0508 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.38, "high": 1.387, "low": 1.374, "close": 1.376, "volume": 22108.7, "close_time": 1773698399999, "quote_volume": 30521.8654, "trades": 178, "taker_buy_base": 11597.9, "taker_buy_quote": 16016.192 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.377, "high": 1.39, "low": 1.377, "close": 1.384, "volume": 11444.2, "close_time": 1773701999999, "quote_volume": 15829.1655, "trades": 132, "taker_buy_base": 4364.0, "taker_buy_quote": 6043.1521 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.383, "high": 1.386, "low": 1.369, "close": 1.378, "volume": 21433.3, "close_time": 1773705599999, "quote_volume": 29500.1997, "trades": 197, "taker_buy_base": 6575.3, "taker_buy_quote": 9065.2177 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.381, "low": 1.369, "close": 1.38, "volume": 16194.7, "close_time": 1773709199999, "quote_volume": 22299.2142, "trades": 186, "taker_buy_base": 10151.9, "taker_buy_quote": 13981.0971 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.382, "high": 1.391, "low": 1.375, "close": 1.379, "volume": 17760.7, "close_time": 1773712799999, "quote_volume": 24543.7429, "trades": 191, "taker_buy_base": 9374.7, "taker_buy_quote": 12956.2395 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.379, "high": 1.382, "low": 1.371, "close": 1.375, "volume": 9156.6, "close_time": 1773716399999, "quote_volume": 12584.3845, "trades": 96, "taker_buy_base": 6496.4, "taker_buy_quote": 8926.0783 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.375, "high": 1.375, "low": 1.356, "close": 1.363, "volume": 26768.9, "close_time": 1773719999999, "quote_volume": 36531.8504, "trades": 213, "taker_buy_base": 7258.7, "taker_buy_quote": 9906.2816 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.364, "high": 1.366, "low": 1.341, "close": 1.347, "volume": 13441.1, "close_time": 1773723599999, "quote_volume": 18129.3203, "trades": 165, "taker_buy_base": 6028.2, "taker_buy_quote": 8139.6171 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.347, "high": 1.352, "low": 1.336, "close": 1.342, "volume": 22626.1, "close_time": 1773727199999, "quote_volume": 30404.5439, "trades": 186, "taker_buy_base": 14463.2, "taker_buy_quote": 19426.5425 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.344, "high": 1.355, "low": 1.34, "close": 1.35, "volume": 16288.4, "close_time": 1773730799999, "quote_volume": 21984.9266, "trades": 145, "taker_buy_base": 9253.4, "taker_buy_quote": 12494.1412 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.353, "high": 1.365, "low": 1.352, "close": 1.356, "volume": 12801.1, "close_time": 1773734399999, "quote_volume": 17401.2559, "trades": 106, "taker_buy_base": 7051.5, "taker_buy_quote": 9600.9179 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.357, "high": 1.361, "low": 1.354, "close": 1.357, "volume": 9439.0, "close_time": 1773737999999, "quote_volume": 12816.6623, "trades": 126, "taker_buy_base": 4551.1, "taker_buy_quote": 6179.9184 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.356, "high": 1.359, "low": 1.348, "close": 1.349, "volume": 11552.5, "close_time": 1773741599999, "quote_volume": 15638.1466, "trades": 104, "taker_buy_base": 3653.9, "taker_buy_quote": 4943.4036 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.35, "high": 1.35, "low": 1.344, "close": 1.346, "volume": 12290.2, "close_time": 1773745199999, "quote_volume": 16547.188, "trades": 101, "taker_buy_base": 4870.1, "taker_buy_quote": 6557.8194 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.347, "high": 1.355, "low": 1.347, "close": 1.351, "volume": 7421.0, "close_time": 1773748799999, "quote_volume": 10034.0592, "trades": 90, "taker_buy_base": 5081.3, "taker_buy_quote": 6870.5646 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.352, "high": 1.355, "low": 1.34, "close": 1.343, "volume": 10929.3, "close_time": 1773752399999, "quote_volume": 14712.268, "trades": 171, "taker_buy_base": 7209.4, "taker_buy_quote": 9711.8591 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.343, "high": 1.351, "low": 1.338, "close": 1.345, "volume": 32466.0, "close_time": 1773755999999, "quote_volume": 43584.0554, "trades": 232, "taker_buy_base": 10989.7, "taker_buy_quote": 14780.1604 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.343, "high": 1.35, "low": 1.341, "close": 1.35, "volume": 6697.1, "close_time": 1773759599999, "quote_volume": 9013.6941, "trades": 89, "taker_buy_base": 3544.4, "taker_buy_quote": 4772.071 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.351, "high": 1.357, "low": 1.331, "close": 1.343, "volume": 18887.4, "close_time": 1773763199999, "quote_volume": 25294.9546, "trades": 186, "taker_buy_base": 7707.3, "taker_buy_quote": 10312.0716 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.343, "high": 1.352, "low": 1.341, "close": 1.346, "volume": 7501.8, "close_time": 1773766799999, "quote_volume": 10089.1315, "trades": 92, "taker_buy_base": 4003.9, "taker_buy_quote": 5381.2446 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.348, "high": 1.356, "low": 1.345, "close": 1.355, "volume": 3572.5, "close_time": 1773770399999, "quote_volume": 4827.5121, "trades": 50, "taker_buy_base": 2528.1, "taker_buy_quote": 3416.1188 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.354, "high": 1.36, "low": 1.351, "close": 1.359, "volume": 7593.6, "close_time": 1773773999999, "quote_volume": 10299.0899, "trades": 67, "taker_buy_base": 2243.5, "taker_buy_quote": 3042.9214 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.357, "high": 1.358, "low": 1.347, "close": 1.35, "volume": 11823.6, "close_time": 1773777599999, "quote_volume": 15993.2032, "trades": 87, "taker_buy_base": 7591.9, "taker_buy_quote": 10272.3198 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.349, "high": 1.36, "low": 1.349, "close": 1.359, "volume": 9279.4, "close_time": 1773781199999, "quote_volume": 12588.7945, "trades": 90, "taker_buy_base": 6167.0, "taker_buy_quote": 8366.9997 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.358, "high": 1.365, "low": 1.357, "close": 1.363, "volume": 6697.8, "close_time": 1773784799999, "quote_volume": 9127.1075, "trades": 86, "taker_buy_base": 4206.2, "taker_buy_quote": 5733.4822 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.364, "high": 1.365, "low": 1.345, "close": 1.357, "volume": 11512.9, "close_time": 1773788399999, "quote_volume": 15566.489, "trades": 66, "taker_buy_base": 977.6, "taker_buy_quote": 1324.7035 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.357, "high": 1.357, "low": 1.342, "close": 1.344, "volume": 4895.3, "close_time": 1773791999999, "quote_volume": 6591.4599, "trades": 41, "taker_buy_base": 1145.2, "taker_buy_quote": 1546.2602 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.345, "high": 1.347, "low": 1.331, "close": 1.336, "volume": 8588.3, "close_time": 1773795599999, "quote_volume": 11487.2625, "trades": 119, "taker_buy_base": 3910.4, "taker_buy_quote": 5235.7948 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.337, "high": 1.341, "low": 1.334, "close": 1.334, "volume": 4162.0, "close_time": 1773799199999, "quote_volume": 5567.5445, "trades": 60, "taker_buy_base": 1861.8, "taker_buy_quote": 2490.421 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.335, "high": 1.34, "low": 1.332, "close": 1.339, "volume": 9328.6, "close_time": 1773802799999, "quote_volume": 12454.6604, "trades": 98, "taker_buy_base": 6763.2, "taker_buy_quote": 9028.9852 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.335, "high": 1.341, "low": 1.332, "close": 1.334, "volume": 14451.0, "close_time": 1773806399999, "quote_volume": 19313.1267, "trades": 102, "taker_buy_base": 6843.0, "taker_buy_quote": 9147.6196 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.333, "high": 1.337, "low": 1.328, "close": 1.332, "volume": 7309.7, "close_time": 1773809999999, "quote_volume": 9743.2963, "trades": 80, "taker_buy_base": 2993.2, "taker_buy_quote": 3990.7134 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.332, "high": 1.342, "low": 1.327, "close": 1.328, "volume": 12047.5, "close_time": 1773813599999, "quote_volume": 16074.9194, "trades": 116, "taker_buy_base": 7356.5, "taker_buy_quote": 9819.9411 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.331, "high": 1.338, "low": 1.328, "close": 1.329, "volume": 9853.9, "close_time": 1773817199999, "quote_volume": 13142.7749, "trades": 75, "taker_buy_base": 4575.3, "taker_buy_quote": 6106.4679 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.326, "high": 1.329, "low": 1.323, "close": 1.328, "volume": 6787.5, "close_time": 1773820799999, "quote_volume": 9004.4796, "trades": 63, "taker_buy_base": 3679.6, "taker_buy_quote": 4880.6112 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.328, "high": 1.333, "low": 1.328, "close": 1.329, "volume": 8429.2, "close_time": 1773824399999, "quote_volume": 11216.1073, "trades": 79, "taker_buy_base": 4980.4, "taker_buy_quote": 6627.7435 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.33, "high": 1.335, "low": 1.329, "close": 1.331, "volume": 2884.8, "close_time": 1773827999999, "quote_volume": 3843.9094, "trades": 39, "taker_buy_base": 2094.7, "taker_buy_quote": 2790.7922 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.332, "high": 1.335, "low": 1.325, "close": 1.327, "volume": 8021.0, "close_time": 1773831599999, "quote_volume": 10676.5687, "trades": 56, "taker_buy_base": 2629.9, "taker_buy_quote": 3501.4736 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.327, "high": 1.331, "low": 1.3, "close": 1.305, "volume": 38522.0, "close_time": 1773835199999, "quote_volume": 50398.2671, "trades": 221, "taker_buy_base": 11458.6, "taker_buy_quote": 14993.6941 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.303, "high": 1.306, "low": 1.288, "close": 1.288, "volume": 30753.7, "close_time": 1773838799999, "quote_volume": 39909.3126, "trades": 226, "taker_buy_base": 23614.6, "taker_buy_quote": 30649.0105 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.285, "high": 1.291, "low": 1.276, "close": 1.277, "volume": 24104.6, "close_time": 1773842399999, "quote_volume": 30944.5808, "trades": 186, "taker_buy_base": 12516.2, "taker_buy_quote": 16079.4217 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.278, "high": 1.278, "low": 1.251, "close": 1.254, "volume": 15273.1, "close_time": 1773845999999, "quote_volume": 19263.711, "trades": 195, "taker_buy_base": 5732.0, "taker_buy_quote": 7236.9142 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.256, "high": 1.261, "low": 1.247, "close": 1.258, "volume": 26131.1, "close_time": 1773849599999, "quote_volume": 32792.6749, "trades": 206, "taker_buy_base": 17318.4, "taker_buy_quote": 21730.7617 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.256, "high": 1.257, "low": 1.244, "close": 1.247, "volume": 16597.8, "close_time": 1773853199999, "quote_volume": 20784.365, "trades": 143, "taker_buy_base": 6479.7, "taker_buy_quote": 8104.4886 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.247, "high": 1.262, "low": 1.245, "close": 1.255, "volume": 23765.4, "close_time": 1773856799999, "quote_volume": 29791.7154, "trades": 156, "taker_buy_base": 16736.3, "taker_buy_quote": 20976.5056 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.264, "high": 1.273, "low": 1.254, "close": 1.255, "volume": 28760.0, "close_time": 1773860399999, "quote_volume": 36427.899, "trades": 216, "taker_buy_base": 20076.4, "taker_buy_quote": 25440.9458 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.258, "high": 1.263, "low": 1.254, "close": 1.255, "volume": 8896.0, "close_time": 1773863999999, "quote_volume": 11191.4508, "trades": 86, "taker_buy_base": 3734.3, "taker_buy_quote": 4699.1339 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.253, "high": 1.261, "low": 1.24, "close": 1.257, "volume": 15913.5, "close_time": 1773867599999, "quote_volume": 19879.1363, "trades": 129, "taker_buy_base": 7737.8, "taker_buy_quote": 9663.862 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.258, "high": 1.263, "low": 1.257, "close": 1.261, "volume": 5509.6, "close_time": 1773871199999, "quote_volume": 6943.4194, "trades": 34, "taker_buy_base": 2138.7, "taker_buy_quote": 2694.3743 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.259, "high": 1.262, "low": 1.252, "close": 1.258, "volume": 16288.0, "close_time": 1773874799999, "quote_volume": 20488.0652, "trades": 115, "taker_buy_base": 11257.3, "taker_buy_quote": 14163.7185 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.256, "high": 1.263, "low": 1.255, "close": 1.263, "volume": 9906.7, "close_time": 1773878399999, "quote_volume": 12477.7907, "trades": 87, "taker_buy_base": 3962.2, "taker_buy_quote": 4988.5184 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.262, "high": 1.263, "low": 1.256, "close": 1.256, "volume": 9513.9, "close_time": 1773881999999, "quote_volume": 12001.0218, "trades": 77, "taker_buy_base": 5170.7, "taker_buy_quote": 6522.5884 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.256, "high": 1.264, "low": 1.252, "close": 1.262, "volume": 9514.5, "close_time": 1773885599999, "quote_volume": 11982.5036, "trades": 79, "taker_buy_base": 3497.7, "taker_buy_quote": 4400.8493 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.26, "high": 1.267, "low": 1.259, "close": 1.267, "volume": 6677.7, "close_time": 1773889199999, "quote_volume": 8439.1045, "trades": 86, "taker_buy_base": 3693.5, "taker_buy_quote": 4667.0385 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.267, "high": 1.285, "low": 1.267, "close": 1.274, "volume": 7088.9, "close_time": 1773892799999, "quote_volume": 9044.0307, "trades": 99, "taker_buy_base": 3932.3, "taker_buy_quote": 5017.5992 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.271, "high": 1.273, "low": 1.266, "close": 1.267, "volume": 4609.2, "close_time": 1773896399999, "quote_volume": 5848.7419, "trades": 77, "taker_buy_base": 2728.2, "taker_buy_quote": 3463.4117 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.265, "high": 1.266, "low": 1.26, "close": 1.261, "volume": 4170.0, "close_time": 1773899999999, "quote_volume": 5265.4811, "trades": 64, "taker_buy_base": 2095.4, "taker_buy_quote": 2645.9391 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.262, "high": 1.263, "low": 1.254, "close": 1.256, "volume": 8493.4, "close_time": 1773903599999, "quote_volume": 10687.9297, "trades": 106, "taker_buy_base": 3791.2, "taker_buy_quote": 4768.4717 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.256, "high": 1.256, "low": 1.234, "close": 1.243, "volume": 25785.1, "close_time": 1773907199999, "quote_volume": 32054.1438, "trades": 240, "taker_buy_base": 15516.4, "taker_buy_quote": 19276.9039 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.243, "high": 1.246, "low": 1.238, "close": 1.241, "volume": 5283.5, "close_time": 1773910799999, "quote_volume": 6565.7709, "trades": 85, "taker_buy_base": 2485.8, "taker_buy_quote": 3088.3187 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.241, "high": 1.255, "low": 1.241, "close": 1.254, "volume": 7912.9, "close_time": 1773914399999, "quote_volume": 9878.2276, "trades": 147, "taker_buy_base": 4890.2, "taker_buy_quote": 6104.2554 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.254, "high": 1.255, "low": 1.246, "close": 1.246, "volume": 6062.9, "close_time": 1773917999999, "quote_volume": 7591.7767, "trades": 180, "taker_buy_base": 1969.4, "taker_buy_quote": 2466.4022 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.246, "high": 1.25, "low": 1.243, "close": 1.246, "volume": 6932.1, "close_time": 1773921599999, "quote_volume": 8639.6321, "trades": 136, "taker_buy_base": 3474.3, "taker_buy_quote": 4330.5635 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.245, "high": 1.246, "low": 1.228, "close": 1.228, "volume": 11942.9, "close_time": 1773925199999, "quote_volume": 14772.079, "trades": 156, "taker_buy_base": 3265.7, "taker_buy_quote": 4048.6161 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.228, "high": 1.237, "low": 1.223, "close": 1.235, "volume": 22555.6, "close_time": 1773928799999, "quote_volume": 27704.7902, "trades": 244, "taker_buy_base": 10776.7, "taker_buy_quote": 13244.3348 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.238, "high": 1.245, "low": 1.228, "close": 1.243, "volume": 10851.2, "close_time": 1773932399999, "quote_volume": 13396.2367, "trades": 145, "taker_buy_base": 6343.9, "taker_buy_quote": 7836.1721 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.243, "high": 1.251, "low": 1.23, "close": 1.24, "volume": 16997.9, "close_time": 1773935999999, "quote_volume": 21110.7995, "trades": 149, "taker_buy_base": 9629.6, "taker_buy_quote": 11980.8421 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.239, "high": 1.239, "low": 1.231, "close": 1.233, "volume": 6671.3, "close_time": 1773939599999, "quote_volume": 8236.657, "trades": 87, "taker_buy_base": 2652.0, "taker_buy_quote": 3274.2524 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.233, "high": 1.242, "low": 1.228, "close": 1.24, "volume": 5046.1, "close_time": 1773943199999, "quote_volume": 6235.0098, "trades": 84, "taker_buy_base": 2503.6, "taker_buy_quote": 3094.5464 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.239, "high": 1.24, "low": 1.233, "close": 1.236, "volume": 5917.9, "close_time": 1773946799999, "quote_volume": 7321.2103, "trades": 81, "taker_buy_base": 3744.9, "taker_buy_quote": 4632.1649 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.237, "high": 1.248, "low": 1.237, "close": 1.241, "volume": 10106.7, "close_time": 1773950399999, "quote_volume": 12565.0065, "trades": 119, "taker_buy_base": 5850.1, "taker_buy_quote": 7274.3572 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.24, "high": 1.248, "low": 1.24, "close": 1.245, "volume": 7491.5, "close_time": 1773953999999, "quote_volume": 9320.1839, "trades": 108, "taker_buy_base": 4303.3, "taker_buy_quote": 5354.9509 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.246, "high": 1.25, "low": 1.246, "close": 1.248, "volume": 2752.7, "close_time": 1773957599999, "quote_volume": 3436.066, "trades": 43, "taker_buy_base": 2063.5, "taker_buy_quote": 2575.5318 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.247, "high": 1.248, "low": 1.239, "close": 1.244, "volume": 6352.4, "close_time": 1773961199999, "quote_volume": 7900.1601, "trades": 80, "taker_buy_base": 2880.5, "taker_buy_quote": 3580.7111 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.246, "high": 1.248, "low": 1.241, "close": 1.245, "volume": 5573.2, "close_time": 1773964799999, "quote_volume": 6934.0171, "trades": 63, "taker_buy_base": 2256.4, "taker_buy_quote": 2807.4765 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.256, "low": 1.244, "close": 1.256, "volume": 11202.6, "close_time": 1773968399999, "quote_volume": 14013.8014, "trades": 118, "taker_buy_base": 5648.7, "taker_buy_quote": 7061.965 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.256, "high": 1.268, "low": 1.256, "close": 1.266, "volume": 6833.1, "close_time": 1773971999999, "quote_volume": 8626.6505, "trades": 98, "taker_buy_base": 3636.4, "taker_buy_quote": 4594.9034 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.267, "high": 1.27, "low": 1.26, "close": 1.27, "volume": 12244.6, "close_time": 1773975599999, "quote_volume": 15500.69, "trades": 131, "taker_buy_base": 6817.1, "taker_buy_quote": 8629.5391 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.272, "high": 1.286, "low": 1.272, "close": 1.282, "volume": 18192.4, "close_time": 1773979199999, "quote_volume": 23262.0877, "trades": 177, "taker_buy_base": 8378.3, "taker_buy_quote": 10711.7104 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.281, "high": 1.285, "low": 1.268, "close": 1.273, "volume": 10201.1, "close_time": 1773982799999, "quote_volume": 13008.434, "trades": 104, "taker_buy_base": 5124.9, "taker_buy_quote": 6531.1629 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.272, "high": 1.285, "low": 1.264, "close": 1.282, "volume": 18979.9, "close_time": 1773986399999, "quote_volume": 24203.4482, "trades": 120, "taker_buy_base": 11356.2, "taker_buy_quote": 14488.8702 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.282, "high": 1.286, "low": 1.275, "close": 1.275, "volume": 8846.3, "close_time": 1773989999999, "quote_volume": 11333.0411, "trades": 87, "taker_buy_base": 3220.7, "taker_buy_quote": 4126.2996 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.271, "high": 1.271, "low": 1.263, "close": 1.268, "volume": 11391.1, "close_time": 1773993599999, "quote_volume": 14424.7086, "trades": 101, "taker_buy_base": 6214.7, "taker_buy_quote": 7870.1793 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.267, "high": 1.279, "low": 1.267, "close": 1.27, "volume": 5687.8, "close_time": 1773997199999, "quote_volume": 7236.221, "trades": 53, "taker_buy_base": 3296.7, "taker_buy_quote": 4196.4949 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.268, "high": 1.272, "low": 1.263, "close": 1.27, "volume": 10981.4, "close_time": 1774000799999, "quote_volume": 13929.2544, "trades": 158, "taker_buy_base": 2814.8, "taker_buy_quote": 3568.9583 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.269, "high": 1.279, "low": 1.266, "close": 1.275, "volume": 11332.0, "close_time": 1774004399999, "quote_volume": 14411.0755, "trades": 129, "taker_buy_base": 5545.4, "taker_buy_quote": 7057.9936 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.275, "high": 1.279, "low": 1.264, "close": 1.268, "volume": 12870.1, "close_time": 1774007999999, "quote_volume": 16383.0811, "trades": 131, "taker_buy_base": 7107.7, "taker_buy_quote": 9049.9406 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.269, "high": 1.272, "low": 1.263, "close": 1.265, "volume": 13483.3, "close_time": 1774011599999, "quote_volume": 17093.7018, "trades": 120, "taker_buy_base": 8777.1, "taker_buy_quote": 11128.3122 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.266, "high": 1.272, "low": 1.257, "close": 1.257, "volume": 24648.5, "close_time": 1774015199999, "quote_volume": 31145.6267, "trades": 171, "taker_buy_base": 10291.9, "taker_buy_quote": 13015.7737 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.255, "high": 1.266, "low": 1.253, "close": 1.255, "volume": 35048.2, "close_time": 1774018799999, "quote_volume": 44170.9221, "trades": 237, "taker_buy_base": 15190.1, "taker_buy_quote": 19146.1965 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.255, "high": 1.267, "low": 1.253, "close": 1.266, "volume": 17721.2, "close_time": 1774022399999, "quote_volume": 22329.3558, "trades": 135, "taker_buy_base": 9938.3, "taker_buy_quote": 12533.5543 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.266, "high": 1.269, "low": 1.261, "close": 1.269, "volume": 10928.2, "close_time": 1774025999999, "quote_volume": 13833.9106, "trades": 99, "taker_buy_base": 4855.4, "taker_buy_quote": 6147.4393 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.27, "high": 1.27, "low": 1.256, "close": 1.266, "volume": 15277.1, "close_time": 1774029599999, "quote_volume": 19303.6218, "trades": 178, "taker_buy_base": 7799.3, "taker_buy_quote": 9854.2792 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.266, "high": 1.267, "low": 1.249, "close": 1.252, "volume": 21993.9, "close_time": 1774033199999, "quote_volume": 27634.0855, "trades": 194, "taker_buy_base": 6884.5, "taker_buy_quote": 8644.9593 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.255, "high": 1.256, "low": 1.246, "close": 1.255, "volume": 15260.5, "close_time": 1774036799999, "quote_volume": 19101.1181, "trades": 118, "taker_buy_base": 8043.5, "taker_buy_quote": 10070.8285 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.256, "high": 1.257, "low": 1.246, "close": 1.253, "volume": 7650.1, "close_time": 1774040399999, "quote_volume": 9566.1367, "trades": 82, "taker_buy_base": 4439.0, "taker_buy_quote": 5549.8353 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.252, "high": 1.269, "low": 1.251, "close": 1.266, "volume": 13192.6, "close_time": 1774043999999, "quote_volume": 16614.5004, "trades": 120, "taker_buy_base": 8659.0, "taker_buy_quote": 10904.4528 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.27, "high": 1.28, "low": 1.268, "close": 1.269, "volume": 23888.1, "close_time": 1774047599999, "quote_volume": 30448.779, "trades": 73, "taker_buy_base": 13806.0, "taker_buy_quote": 17619.0294 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.269, "high": 1.269, "low": 1.263, "close": 1.267, "volume": 11279.2, "close_time": 1774051199999, "quote_volume": 14284.4352, "trades": 106, "taker_buy_base": 5273.8, "taker_buy_quote": 6678.5128 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.27, "low": 1.264, "close": 1.266, "volume": 9418.4, "close_time": 1774054799999, "quote_volume": 11934.1969, "trades": 80, "taker_buy_base": 5215.7, "taker_buy_quote": 6610.8803 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.266, "high": 1.269, "low": 1.262, "close": 1.263, "volume": 4596.8, "close_time": 1774058399999, "quote_volume": 5809.5927, "trades": 47, "taker_buy_base": 2415.8, "taker_buy_quote": 3052.7628 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.262, "high": 1.266, "low": 1.258, "close": 1.266, "volume": 8759.6, "close_time": 1774061999999, "quote_volume": 11047.6692, "trades": 77, "taker_buy_base": 3096.1, "taker_buy_quote": 3905.06 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.266, "high": 1.266, "low": 1.262, "close": 1.264, "volume": 3873.0, "close_time": 1774065599999, "quote_volume": 4893.8353, "trades": 47, "taker_buy_base": 1756.0, "taker_buy_quote": 2219.4467 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.264, "high": 1.267, "low": 1.264, "close": 1.266, "volume": 6364.1, "close_time": 1774069199999, "quote_volume": 8055.4496, "trades": 53, "taker_buy_base": 2064.8, "taker_buy_quote": 2614.1396 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.267, "high": 1.273, "low": 1.267, "close": 1.27, "volume": 4656.6, "close_time": 1774072799999, "quote_volume": 5914.6667, "trades": 46, "taker_buy_base": 2768.1, "taker_buy_quote": 3517.1544 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.269, "high": 1.279, "low": 1.268, "close": 1.274, "volume": 9489.7, "close_time": 1774076399999, "quote_volume": 12092.651, "trades": 85, "taker_buy_base": 6145.9, "taker_buy_quote": 7831.4143 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.271, "high": 1.272, "low": 1.266, "close": 1.266, "volume": 6590.6, "close_time": 1774079999999, "quote_volume": 8372.3626, "trades": 68, "taker_buy_base": 2891.8, "taker_buy_quote": 3674.2139 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.266, "high": 1.268, "low": 1.265, "close": 1.268, "volume": 4239.6, "close_time": 1774083599999, "quote_volume": 5366.7888, "trades": 33, "taker_buy_base": 940.0, "taker_buy_quote": 1189.4375 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.268, "high": 1.273, "low": 1.267, "close": 1.267, "volume": 5756.4, "close_time": 1774087199999, "quote_volume": 7308.6749, "trades": 61, "taker_buy_base": 4132.2, "taker_buy_quote": 5246.9337 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.265, "high": 1.266, "low": 1.26, "close": 1.261, "volume": 11625.5, "close_time": 1774090799999, "quote_volume": 14669.6404, "trades": 82, "taker_buy_base": 2816.2, "taker_buy_quote": 3554.0579 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.261, "high": 1.265, "low": 1.261, "close": 1.263, "volume": 8230.5, "close_time": 1774094399999, "quote_volume": 10397.9451, "trades": 75, "taker_buy_base": 4082.6, "taker_buy_quote": 5155.9308 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.263, "high": 1.264, "low": 1.243, "close": 1.256, "volume": 38641.5, "close_time": 1774097999999, "quote_volume": 48424.5598, "trades": 301, "taker_buy_base": 12849.9, "taker_buy_quote": 16092.2273 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.254, "high": 1.255, "low": 1.251, "close": 1.251, "volume": 3231.3, "close_time": 1774101599999, "quote_volume": 4047.4754, "trades": 47, "taker_buy_base": 3027.0, "taker_buy_quote": 3791.604 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.252, "high": 1.261, "low": 1.252, "close": 1.253, "volume": 14652.6, "close_time": 1774105199999, "quote_volume": 18425.417, "trades": 113, "taker_buy_base": 9756.7, "taker_buy_quote": 12273.7434 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.255, "high": 1.261, "low": 1.255, "close": 1.261, "volume": 2331.6, "close_time": 1774108799999, "quote_volume": 2933.2973, "trades": 32, "taker_buy_base": 760.6, "taker_buy_quote": 956.7935 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.262, "high": 1.263, "low": 1.257, "close": 1.257, "volume": 6770.5, "close_time": 1774112399999, "quote_volume": 8530.668, "trades": 59, "taker_buy_base": 3401.7, "taker_buy_quote": 4287.1281 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.257, "high": 1.258, "low": 1.255, "close": 1.257, "volume": 4355.9, "close_time": 1774115999999, "quote_volume": 5475.6803, "trades": 56, "taker_buy_base": 1661.0, "taker_buy_quote": 2087.5768 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.256, "high": 1.259, "low": 1.255, "close": 1.255, "volume": 5504.3, "close_time": 1774119599999, "quote_volume": 6918.8143, "trades": 33, "taker_buy_base": 1864.3, "taker_buy_quote": 2343.7234 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.255, "high": 1.255, "low": 1.25, "close": 1.251, "volume": 1437.4, "close_time": 1774123199999, "quote_volume": 1800.2371, "trades": 25, "taker_buy_base": 675.0, "taker_buy_quote": 845.64 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.251, "high": 1.254, "low": 1.248, "close": 1.252, "volume": 7315.8, "close_time": 1774126799999, "quote_volume": 9158.6637, "trades": 56, "taker_buy_base": 4447.2, "taker_buy_quote": 5569.3471 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 4973.8, "close_time": 1774130399999, "quote_volume": 6222.5242, "trades": 40, "taker_buy_base": 1567.7, "taker_buy_quote": 1961.1927 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 5668.5, "close_time": 1774133999999, "quote_volume": 7093.4039, "trades": 63, "taker_buy_base": 1850.3, "taker_buy_quote": 2315.9623 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.25, "high": 1.25, "low": 1.204, "close": 1.211, "volume": 68162.6, "close_time": 1774137599999, "quote_volume": 83164.1644, "trades": 386, "taker_buy_base": 29216.5, "taker_buy_quote": 35614.621 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.22, "low": 1.196, "close": 1.209, "volume": 46522.6, "close_time": 1774141199999, "quote_volume": 56157.817, "trades": 327, "taker_buy_base": 23157.2, "taker_buy_quote": 27968.6511 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.212, "high": 1.213, "low": 1.2, "close": 1.206, "volume": 13857.6, "close_time": 1774144799999, "quote_volume": 16721.2705, "trades": 142, "taker_buy_base": 8439.0, "taker_buy_quote": 10187.5937 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.207, "high": 1.219, "low": 1.205, "close": 1.212, "volume": 18180.8, "close_time": 1774148399999, "quote_volume": 22035.0471, "trades": 116, "taker_buy_base": 7771.6, "taker_buy_quote": 9420.9884 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.21, "high": 1.223, "low": 1.206, "close": 1.211, "volume": 31743.7, "close_time": 1774151999999, "quote_volume": 38524.7469, "trades": 206, "taker_buy_base": 15532.2, "taker_buy_quote": 18845.7786 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.209, "high": 1.217, "low": 1.209, "close": 1.215, "volume": 13620.3, "close_time": 1774155599999, "quote_volume": 16514.665, "trades": 112, "taker_buy_base": 8223.5, "taker_buy_quote": 9974.3604 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.214, "high": 1.216, "low": 1.21, "close": 1.21, "volume": 7827.0, "close_time": 1774159199999, "quote_volume": 9499.8904, "trades": 75, "taker_buy_base": 2991.2, "taker_buy_quote": 3631.4796 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.21, "high": 1.214, "low": 1.207, "close": 1.213, "volume": 11735.4, "close_time": 1774162799999, "quote_volume": 14203.0661, "trades": 87, "taker_buy_base": 5931.2, "taker_buy_quote": 7182.4409 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.213, "high": 1.214, "low": 1.202, "close": 1.202, "volume": 6963.0, "close_time": 1774166399999, "quote_volume": 8428.7954, "trades": 80, "taker_buy_base": 3663.8, "taker_buy_quote": 4434.1419 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.203, "high": 1.207, "low": 1.197, "close": 1.207, "volume": 17804.2, "close_time": 1774169999999, "quote_volume": 21390.6951, "trades": 133, "taker_buy_base": 5735.9, "taker_buy_quote": 6895.7811 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.206, "high": 1.209, "low": 1.203, "close": 1.206, "volume": 8274.6, "close_time": 1774173599999, "quote_volume": 9980.2054, "trades": 83, "taker_buy_base": 3551.0, "taker_buy_quote": 4282.3035 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.204, "high": 1.204, "low": 1.188, "close": 1.192, "volume": 27185.3, "close_time": 1774177199999, "quote_volume": 32482.4332, "trades": 175, "taker_buy_base": 12960.8, "taker_buy_quote": 15474.6202 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.19, "high": 1.193, "low": 1.179, "close": 1.181, "volume": 20498.8, "close_time": 1774180799999, "quote_volume": 24314.789, "trades": 133, "taker_buy_base": 8835.9, "taker_buy_quote": 10483.7654 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.181, "high": 1.195, "low": 1.181, "close": 1.192, "volume": 14683.5, "close_time": 1774184399999, "quote_volume": 17440.6152, "trades": 142, "taker_buy_base": 8810.1, "taker_buy_quote": 10458.6575 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.192, "high": 1.196, "low": 1.187, "close": 1.19, "volume": 13072.5, "close_time": 1774187999999, "quote_volume": 15563.4286, "trades": 129, "taker_buy_base": 9367.4, "taker_buy_quote": 11152.7369 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.19, "high": 1.193, "low": 1.183, "close": 1.183, "volume": 12927.3, "close_time": 1774191599999, "quote_volume": 15367.1425, "trades": 111, "taker_buy_base": 5867.4, "taker_buy_quote": 6978.1596 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.183, "high": 1.192, "low": 1.183, "close": 1.192, "volume": 15230.1, "close_time": 1774195199999, "quote_volume": 18083.878, "trades": 151, "taker_buy_base": 8218.1, "taker_buy_quote": 9759.3734 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.192, "high": 1.192, "low": 1.188, "close": 1.192, "volume": 11437.7, "close_time": 1774198799999, "quote_volume": 13609.1155, "trades": 107, "taker_buy_base": 3944.1, "taker_buy_quote": 4694.5853 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.191, "high": 1.196, "low": 1.186, "close": 1.188, "volume": 18960.2, "close_time": 1774202399999, "quote_volume": 22580.219, "trades": 138, "taker_buy_base": 8849.3, "taker_buy_quote": 10545.2555 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.187, "high": 1.193, "low": 1.183, "close": 1.186, "volume": 22581.2, "close_time": 1774205999999, "quote_volume": 26815.9447, "trades": 164, "taker_buy_base": 12435.9, "taker_buy_quote": 14775.9376 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.187, "high": 1.187, "low": 1.173, "close": 1.178, "volume": 21791.5, "close_time": 1774209599999, "quote_volume": 25673.2977, "trades": 138, "taker_buy_base": 6801.1, "taker_buy_quote": 8026.8406 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.179, "high": 1.183, "low": 1.172, "close": 1.174, "volume": 20192.2, "close_time": 1774213199999, "quote_volume": 23775.3052, "trades": 160, "taker_buy_base": 6397.1, "taker_buy_quote": 7538.0303 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.175, "high": 1.175, "low": 1.158, "close": 1.163, "volume": 35983.8, "close_time": 1774216799999, "quote_volume": 42022.2687, "trades": 222, "taker_buy_base": 6102.9, "taker_buy_quote": 7116.8681 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.165, "high": 1.176, "low": 1.158, "close": 1.169, "volume": 10396.7, "close_time": 1774220399999, "quote_volume": 12150.3454, "trades": 120, "taker_buy_base": 4504.8, "taker_buy_quote": 5264.5434 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.169, "high": 1.173, "low": 1.164, "close": 1.164, "volume": 9448.7, "close_time": 1774223999999, "quote_volume": 11052.6817, "trades": 77, "taker_buy_base": 3922.2, "taker_buy_quote": 4589.4132 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.17, "low": 1.161, "close": 1.166, "volume": 7886.1, "close_time": 1774227599999, "quote_volume": 9195.9276, "trades": 151, "taker_buy_base": 3685.5, "taker_buy_quote": 4297.4971 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.165, "high": 1.176, "low": 1.164, "close": 1.171, "volume": 5307.7, "close_time": 1774231199999, "quote_volume": 6219.2459, "trades": 155, "taker_buy_base": 1456.8, "taker_buy_quote": 1704.5996 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.171, "high": 1.179, "low": 1.169, "close": 1.178, "volume": 1407.5, "close_time": 1774234799999, "quote_volume": 1655.0215, "trades": 80, "taker_buy_base": 479.0, "taker_buy_quote": 562.7135 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.18, "high": 1.184, "low": 1.174, "close": 1.174, "volume": 10402.8, "close_time": 1774238399999, "quote_volume": 12265.9986, "trades": 195, "taker_buy_base": 6576.9, "taker_buy_quote": 7761.209 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.175, "high": 1.176, "low": 1.169, "close": 1.176, "volume": 9004.4, "close_time": 1774241999999, "quote_volume": 10556.1766, "trades": 159, "taker_buy_base": 4045.2, "taker_buy_quote": 4742.2351 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.176, "high": 1.181, "low": 1.176, "close": 1.18, "volume": 11133.5, "close_time": 1774245599999, "quote_volume": 13126.2762, "trades": 152, "taker_buy_base": 6319.4, "taker_buy_quote": 7450.674 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.18, "high": 1.18, "low": 1.157, "close": 1.164, "volume": 38199.3, "close_time": 1774249199999, "quote_volume": 44775.0989, "trades": 133, "taker_buy_base": 20313.1, "taker_buy_quote": 23824.5702 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.162, "high": 1.162, "low": 1.151, "close": 1.154, "volume": 20787.2, "close_time": 1774252799999, "quote_volume": 24011.4671, "trades": 159, "taker_buy_base": 7384.5, "taker_buy_quote": 8526.4138 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.154, "high": 1.155, "low": 1.144, "close": 1.145, "volume": 22634.7, "close_time": 1774256399999, "quote_volume": 26037.3245, "trades": 160, "taker_buy_base": 10568.0, "taker_buy_quote": 12160.02 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.144, "high": 1.148, "low": 1.137, "close": 1.146, "volume": 17099.7, "close_time": 1774259999999, "quote_volume": 19504.3405, "trades": 127, "taker_buy_base": 8283.9, "taker_buy_quote": 9452.423 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.147, "high": 1.149, "low": 1.141, "close": 1.145, "volume": 8327.5, "close_time": 1774263599999, "quote_volume": 9525.9971, "trades": 76, "taker_buy_base": 4381.8, "taker_buy_quote": 5012.8613 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.145, "high": 1.203, "low": 1.144, "close": 1.18, "volume": 90933.6, "close_time": 1774267199999, "quote_volume": 107533.3187, "trades": 700, "taker_buy_base": 48309.9, "taker_buy_quote": 57033.9165 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.18, "high": 1.192, "low": 1.17, "close": 1.191, "volume": 39793.8, "close_time": 1774270799999, "quote_volume": 47088.8386, "trades": 336, "taker_buy_base": 20729.7, "taker_buy_quote": 24549.8232 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.192, "high": 1.215, "low": 1.185, "close": 1.214, "volume": 32722.5, "close_time": 1774274399999, "quote_volume": 39174.7235, "trades": 259, "taker_buy_base": 14560.0, "taker_buy_quote": 17424.7137 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.216, "high": 1.218, "low": 1.198, "close": 1.205, "volume": 31056.2, "close_time": 1774277999999, "quote_volume": 37473.5298, "trades": 260, "taker_buy_base": 15953.3, "taker_buy_quote": 19241.054 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.205, "high": 1.211, "low": 1.185, "close": 1.186, "volume": 31891.5, "close_time": 1774281599999, "quote_volume": 38343.0307, "trades": 276, "taker_buy_base": 15247.0, "taker_buy_quote": 18340.4642 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.187, "high": 1.194, "low": 1.184, "close": 1.193, "volume": 12532.9, "close_time": 1774285199999, "quote_volume": 14908.0185, "trades": 221, "taker_buy_base": 7436.8, "taker_buy_quote": 8846.9018 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.193, "high": 1.213, "low": 1.192, "close": 1.208, "volume": 14425.5, "close_time": 1774288799999, "quote_volume": 17344.0739, "trades": 183, "taker_buy_base": 9133.4, "taker_buy_quote": 10983.1547 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.207, "high": 1.217, "low": 1.201, "close": 1.215, "volume": 8378.5, "close_time": 1774292399999, "quote_volume": 10121.1924, "trades": 110, "taker_buy_base": 4069.4, "taker_buy_quote": 4921.1153 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.218, "high": 1.227, "low": 1.214, "close": 1.217, "volume": 26258.7, "close_time": 1774295999999, "quote_volume": 32063.471, "trades": 264, "taker_buy_base": 10397.7, "taker_buy_quote": 12696.3537 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.219, "high": 1.223, "low": 1.213, "close": 1.218, "volume": 7903.5, "close_time": 1774299599999, "quote_volume": 9634.3876, "trades": 100, "taker_buy_base": 4392.8, "taker_buy_quote": 5352.9225 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.217, "high": 1.232, "low": 1.215, "close": 1.225, "volume": 16297.0, "close_time": 1774303199999, "quote_volume": 19930.743, "trades": 152, "taker_buy_base": 8003.0, "taker_buy_quote": 9782.8443 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.226, "high": 1.247, "low": 1.224, "close": 1.242, "volume": 49008.3, "close_time": 1774306799999, "quote_volume": 60739.7169, "trades": 398, "taker_buy_base": 29376.0, "taker_buy_quote": 36414.6706 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.241, "high": 1.242, "low": 1.228, "close": 1.24, "volume": 10693.4, "close_time": 1774310399999, "quote_volume": 13207.7106, "trades": 122, "taker_buy_base": 5289.6, "taker_buy_quote": 6536.5584 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.241, "high": 1.249, "low": 1.231, "close": 1.234, "volume": 21973.6, "close_time": 1774313999999, "quote_volume": 27251.5713, "trades": 187, "taker_buy_base": 10758.1, "taker_buy_quote": 13364.3764 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.232, "high": 1.237, "low": 1.217, "close": 1.222, "volume": 13251.3, "close_time": 1774317599999, "quote_volume": 16257.1546, "trades": 142, "taker_buy_base": 6885.9, "taker_buy_quote": 8446.1363 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.221, "high": 1.23, "low": 1.219, "close": 1.226, "volume": 9508.6, "close_time": 1774321199999, "quote_volume": 11635.8978, "trades": 81, "taker_buy_base": 6292.4, "taker_buy_quote": 7699.3665 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.224, "high": 1.229, "low": 1.219, "close": 1.225, "volume": 10658.9, "close_time": 1774324799999, "quote_volume": 13038.305, "trades": 83, "taker_buy_base": 3073.6, "taker_buy_quote": 3762.1512 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.226, "high": 1.228, "low": 1.218, "close": 1.224, "volume": 8345.5, "close_time": 1774328399999, "quote_volume": 10206.4183, "trades": 78, "taker_buy_base": 4210.8, "taker_buy_quote": 5149.3583 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.222, "high": 1.226, "low": 1.217, "close": 1.221, "volume": 8580.1, "close_time": 1774331999999, "quote_volume": 10476.7505, "trades": 85, "taker_buy_base": 4701.4, "taker_buy_quote": 5740.6145 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.221, "high": 1.245, "low": 1.221, "close": 1.243, "volume": 20143.1, "close_time": 1774335599999, "quote_volume": 24849.4452, "trades": 162, "taker_buy_base": 12259.3, "taker_buy_quote": 15134.7207 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.244, "high": 1.262, "low": 1.244, "close": 1.259, "volume": 50190.3, "close_time": 1774339199999, "quote_volume": 62980.7189, "trades": 375, "taker_buy_base": 36518.1, "taker_buy_quote": 45828.238 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.261, "high": 1.274, "low": 1.244, "close": 1.245, "volume": 24718.9, "close_time": 1774342799999, "quote_volume": 31155.5666, "trades": 255, "taker_buy_base": 12224.9, "taker_buy_quote": 15395.7033 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.247, "high": 1.248, "low": 1.229, "close": 1.24, "volume": 21545.0, "close_time": 1774346399999, "quote_volume": 26622.9081, "trades": 211, "taker_buy_base": 13465.8, "taker_buy_quote": 16626.1572 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.239, "high": 1.248, "low": 1.235, "close": 1.245, "volume": 33172.5, "close_time": 1774349999999, "quote_volume": 41229.0067, "trades": 230, "taker_buy_base": 19333.3, "taker_buy_quote": 24056.5028 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.245, "high": 1.246, "low": 1.236, "close": 1.239, "volume": 14821.5, "close_time": 1774353599999, "quote_volume": 18375.9412, "trades": 117, "taker_buy_base": 3176.5, "taker_buy_quote": 3941.2968 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.239, "high": 1.24, "low": 1.23, "close": 1.233, "volume": 5204.5, "close_time": 1774357199999, "quote_volume": 6430.6538, "trades": 104, "taker_buy_base": 2178.2, "taker_buy_quote": 2688.2886 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.233, "high": 1.237, "low": 1.218, "close": 1.222, "volume": 25012.3, "close_time": 1774360799999, "quote_volume": 30652.5739, "trades": 333, "taker_buy_base": 10041.1, "taker_buy_quote": 12300.3898 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.225, "high": 1.227, "low": 1.21, "close": 1.221, "volume": 20582.6, "close_time": 1774364399999, "quote_volume": 25095.1338, "trades": 221, "taker_buy_base": 10230.6, "taker_buy_quote": 12464.0279 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.22, "high": 1.236, "low": 1.22, "close": 1.228, "volume": 17323.5, "close_time": 1774367999999, "quote_volume": 21282.2435, "trades": 162, "taker_buy_base": 8294.4, "taker_buy_quote": 10184.7361 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.227, "high": 1.236, "low": 1.224, "close": 1.224, "volume": 10141.2, "close_time": 1774371599999, "quote_volume": 12472.1588, "trades": 125, "taker_buy_base": 4527.2, "taker_buy_quote": 5573.2663 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.225, "high": 1.225, "low": 1.211, "close": 1.216, "volume": 11849.8, "close_time": 1774375199999, "quote_volume": 14424.4652, "trades": 101, "taker_buy_base": 5488.2, "taker_buy_quote": 6682.7285 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.216, "high": 1.224, "low": 1.215, "close": 1.215, "volume": 7885.4, "close_time": 1774378799999, "quote_volume": 9614.226, "trades": 94, "taker_buy_base": 3065.1, "taker_buy_quote": 3737.0018 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.216, "high": 1.222, "low": 1.215, "close": 1.217, "volume": 4526.6, "close_time": 1774382399999, "quote_volume": 5512.904, "trades": 50, "taker_buy_base": 1668.1, "taker_buy_quote": 2033.5263 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.219, "high": 1.239, "low": 1.219, "close": 1.234, "volume": 10500.8, "close_time": 1774385999999, "quote_volume": 12961.6969, "trades": 102, "taker_buy_base": 5154.5, "taker_buy_quote": 6356.5028 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.235, "high": 1.245, "low": 1.231, "close": 1.243, "volume": 9048.3, "close_time": 1774389599999, "quote_volume": 11198.6643, "trades": 80, "taker_buy_base": 5482.0, "taker_buy_quote": 6774.7247 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.24, "high": 1.246, "low": 1.236, "close": 1.241, "volume": 9109.4, "close_time": 1774393199999, "quote_volume": 11299.7369, "trades": 86, "taker_buy_base": 4118.0, "taker_buy_quote": 5107.5505 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.241, "high": 1.244, "low": 1.238, "close": 1.243, "volume": 9465.0, "close_time": 1774396799999, "quote_volume": 11753.6104, "trades": 86, "taker_buy_base": 6375.0, "taker_buy_quote": 7915.593 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.243, "high": 1.248, "low": 1.237, "close": 1.244, "volume": 8419.4, "close_time": 1774400399999, "quote_volume": 10464.5178, "trades": 91, "taker_buy_base": 3742.2, "taker_buy_quote": 4648.1435 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.244, "high": 1.244, "low": 1.24, "close": 1.24, "volume": 6481.0, "close_time": 1774403999999, "quote_volume": 8047.1629, "trades": 86, "taker_buy_base": 3337.0, "taker_buy_quote": 4142.6598 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.24, "high": 1.243, "low": 1.233, "close": 1.233, "volume": 6854.8, "close_time": 1774407599999, "quote_volume": 8485.7515, "trades": 104, "taker_buy_base": 4211.0, "taker_buy_quote": 5212.2629 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.234, "high": 1.24, "low": 1.231, "close": 1.239, "volume": 7846.0, "close_time": 1774411199999, "quote_volume": 9696.8771, "trades": 80, "taker_buy_base": 5381.4, "taker_buy_quote": 6654.8878 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.238, "high": 1.25, "low": 1.235, "close": 1.248, "volume": 15817.3, "close_time": 1774414799999, "quote_volume": 19615.6121, "trades": 173, "taker_buy_base": 8699.4, "taker_buy_quote": 10788.048 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.246, "high": 1.252, "low": 1.245, "close": 1.247, "volume": 9957.7, "close_time": 1774418399999, "quote_volume": 12433.4996, "trades": 73, "taker_buy_base": 1856.0, "taker_buy_quote": 2316.8377 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.247, "high": 1.252, "low": 1.243, "close": 1.246, "volume": 7510.0, "close_time": 1774421999999, "quote_volume": 9379.4551, "trades": 84, "taker_buy_base": 5341.5, "taker_buy_quote": 6673.029 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.244, "high": 1.257, "low": 1.241, "close": 1.256, "volume": 16106.7, "close_time": 1774425599999, "quote_volume": 20097.2687, "trades": 159, "taker_buy_base": 7485.1, "taker_buy_quote": 9337.534 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.255, "high": 1.28, "low": 1.255, "close": 1.269, "volume": 19151.6, "close_time": 1774429199999, "quote_volume": 24289.6265, "trades": 211, "taker_buy_base": 11888.8, "taker_buy_quote": 15083.7831 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.268, "high": 1.275, "low": 1.266, "close": 1.273, "volume": 9234.3, "close_time": 1774432799999, "quote_volume": 11728.8475, "trades": 134, "taker_buy_base": 4638.6, "taker_buy_quote": 5891.9392 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.274, "high": 1.286, "low": 1.269, "close": 1.278, "volume": 21803.6, "close_time": 1774436399999, "quote_volume": 27897.4509, "trades": 159, "taker_buy_base": 12467.7, "taker_buy_quote": 15956.2642 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.276, "high": 1.322, "low": 1.274, "close": 1.311, "volume": 112283.7, "close_time": 1774439999999, "quote_volume": 146540.6458, "trades": 868, "taker_buy_base": 63975.3, "taker_buy_quote": 83515.3165 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.312, "high": 1.317, "low": 1.29, "close": 1.296, "volume": 50335.5, "close_time": 1774443599999, "quote_volume": 65422.5413, "trades": 371, "taker_buy_base": 20753.8, "taker_buy_quote": 26969.784 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.295, "high": 1.304, "low": 1.29, "close": 1.295, "volume": 26947.6, "close_time": 1774447199999, "quote_volume": 35006.5936, "trades": 212, "taker_buy_base": 11558.5, "taker_buy_quote": 15006.308 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.293, "high": 1.304, "low": 1.292, "close": 1.296, "volume": 20332.2, "close_time": 1774450799999, "quote_volume": 26376.8225, "trades": 202, "taker_buy_base": 7858.9, "taker_buy_quote": 10192.5084 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.296, "high": 1.303, "low": 1.275, "close": 1.291, "volume": 37043.1, "close_time": 1774454399999, "quote_volume": 47701.3542, "trades": 299, "taker_buy_base": 10221.4, "taker_buy_quote": 13184.3137 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.29, "high": 1.304, "low": 1.282, "close": 1.293, "volume": 26030.7, "close_time": 1774457999999, "quote_volume": 33643.8048, "trades": 241, "taker_buy_base": 13849.9, "taker_buy_quote": 17912.6413 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.294, "high": 1.3, "low": 1.292, "close": 1.294, "volume": 17235.4, "close_time": 1774461599999, "quote_volume": 22341.7264, "trades": 161, "taker_buy_base": 7820.4, "taker_buy_quote": 10137.1549 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.295, "high": 1.297, "low": 1.288, "close": 1.289, "volume": 16200.8, "close_time": 1774465199999, "quote_volume": 20947.5104, "trades": 132, "taker_buy_base": 8173.6, "taker_buy_quote": 10569.3649 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.289, "high": 1.295, "low": 1.288, "close": 1.292, "volume": 8874.1, "close_time": 1774468799999, "quote_volume": 11465.8595, "trades": 87, "taker_buy_base": 4231.8, "taker_buy_quote": 5465.6399 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.291, "high": 1.291, "low": 1.28, "close": 1.286, "volume": 20725.6, "close_time": 1774472399999, "quote_volume": 26639.0171, "trades": 138, "taker_buy_base": 8645.0, "taker_buy_quote": 11124.0544 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.286, "high": 1.297, "low": 1.285, "close": 1.29, "volume": 22921.8, "close_time": 1774475999999, "quote_volume": 29665.2241, "trades": 117, "taker_buy_base": 14957.1, "taker_buy_quote": 19358.2882 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.291, "high": 1.294, "low": 1.283, "close": 1.293, "volume": 9876.3, "close_time": 1774479599999, "quote_volume": 12722.7798, "trades": 107, "taker_buy_base": 7006.2, "taker_buy_quote": 9020.5223 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.292, "high": 1.296, "low": 1.287, "close": 1.29, "volume": 9622.4, "close_time": 1774483199999, "quote_volume": 12431.5526, "trades": 116, "taker_buy_base": 4999.0, "taker_buy_quote": 6457.5972 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.292, "low": 1.282, "close": 1.283, "volume": 6331.1, "close_time": 1774486799999, "quote_volume": 8143.2991, "trades": 76, "taker_buy_base": 4098.6, "taker_buy_quote": 5272.6166 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.286, "high": 1.297, "low": 1.283, "close": 1.29, "volume": 12670.6, "close_time": 1774490399999, "quote_volume": 16343.2732, "trades": 122, "taker_buy_base": 5187.6, "taker_buy_quote": 6687.7481 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.29, "high": 1.291, "low": 1.272, "close": 1.277, "volume": 18950.2, "close_time": 1774493999999, "quote_volume": 24239.8403, "trades": 153, "taker_buy_base": 11447.2, "taker_buy_quote": 14641.6399 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.276, "high": 1.285, "low": 1.269, "close": 1.27, "volume": 14265.7, "close_time": 1774497599999, "quote_volume": 18189.6692, "trades": 141, "taker_buy_base": 7458.1, "taker_buy_quote": 9520.7771 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.269, "high": 1.276, "low": 1.266, "close": 1.272, "volume": 9555.1, "close_time": 1774501199999, "quote_volume": 12155.9652, "trades": 100, "taker_buy_base": 3909.2, "taker_buy_quote": 4975.4716 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.272, "high": 1.272, "low": 1.244, "close": 1.245, "volume": 15117.1, "close_time": 1774504799999, "quote_volume": 19006.5578, "trades": 150, "taker_buy_base": 8255.3, "taker_buy_quote": 10391.7769 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.245, "high": 1.254, "low": 1.243, "close": 1.249, "volume": 11774.1, "close_time": 1774508399999, "quote_volume": 14699.797, "trades": 133, "taker_buy_base": 6569.6, "taker_buy_quote": 8200.7143 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.248, "high": 1.249, "low": 1.237, "close": 1.247, "volume": 9174.6, "close_time": 1774511999999, "quote_volume": 11413.8331, "trades": 102, "taker_buy_base": 4820.1, "taker_buy_quote": 6000.1232 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.247, "high": 1.247, "low": 1.234, "close": 1.239, "volume": 9633.0, "close_time": 1774515599999, "quote_volume": 11939.5848, "trades": 91, "taker_buy_base": 3261.9, "taker_buy_quote": 4041.7232 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.238, "high": 1.242, "low": 1.221, "close": 1.223, "volume": 15673.8, "close_time": 1774519199999, "quote_volume": 19278.4312, "trades": 148, "taker_buy_base": 6688.0, "taker_buy_quote": 8220.1209 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.22, "high": 1.224, "low": 1.215, "close": 1.218, "volume": 50725.3, "close_time": 1774522799999, "quote_volume": 61849.4834, "trades": 160, "taker_buy_base": 14309.7, "taker_buy_quote": 17476.9185 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.218, "high": 1.218, "low": 1.208, "close": 1.216, "volume": 28806.2, "close_time": 1774526399999, "quote_volume": 34967.3315, "trades": 196, "taker_buy_base": 6825.7, "taker_buy_quote": 8295.7161 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.212, "high": 1.221, "low": 1.209, "close": 1.219, "volume": 12933.7, "close_time": 1774529999999, "quote_volume": 15702.8408, "trades": 89, "taker_buy_base": 4309.9, "taker_buy_quote": 5242.1414 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.22, "high": 1.233, "low": 1.217, "close": 1.228, "volume": 17850.4, "close_time": 1774533599999, "quote_volume": 21837.3496, "trades": 135, "taker_buy_base": 8260.8, "taker_buy_quote": 10112.4352 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.229, "high": 1.232, "low": 1.22, "close": 1.223, "volume": 9360.8, "close_time": 1774537199999, "quote_volume": 11483.5063, "trades": 91, "taker_buy_base": 5963.5, "taker_buy_quote": 7316.5776 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.224, "high": 1.224, "low": 1.209, "close": 1.213, "volume": 17068.2, "close_time": 1774540799999, "quote_volume": 20746.2869, "trades": 145, "taker_buy_base": 8774.1, "taker_buy_quote": 10660.7589 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.212, "high": 1.213, "low": 1.194, "close": 1.198, "volume": 27211.0, "close_time": 1774544399999, "quote_volume": 32723.9101, "trades": 215, "taker_buy_base": 14703.8, "taker_buy_quote": 17688.9713 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.198, "high": 1.203, "low": 1.189, "close": 1.191, "volume": 21810.9, "close_time": 1774547999999, "quote_volume": 26095.4401, "trades": 172, "taker_buy_base": 8825.2, "taker_buy_quote": 10566.7775 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.192, "high": 1.195, "low": 1.188, "close": 1.19, "volume": 11233.3, "close_time": 1774551599999, "quote_volume": 13390.9562, "trades": 102, "taker_buy_base": 3315.8, "taker_buy_quote": 3956.1771 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.191, "high": 1.193, "low": 1.187, "close": 1.188, "volume": 12279.0, "close_time": 1774555199999, "quote_volume": 14621.7759, "trades": 98, "taker_buy_base": 6516.8, "taker_buy_quote": 7763.587 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.19, "high": 1.207, "low": 1.187, "close": 1.199, "volume": 31416.9, "close_time": 1774558799999, "quote_volume": 37654.6859, "trades": 283, "taker_buy_base": 18901.9, "taker_buy_quote": 22636.3204 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.199, "high": 1.212, "low": 1.197, "close": 1.208, "volume": 9080.1, "close_time": 1774562399999, "quote_volume": 10951.2925, "trades": 73, "taker_buy_base": 6431.4, "taker_buy_quote": 7755.4112 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.204, "high": 1.206, "low": 1.199, "close": 1.201, "volume": 10446.9, "close_time": 1774565999999, "quote_volume": 12571.4282, "trades": 103, "taker_buy_base": 5072.2, "taker_buy_quote": 6102.34 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.201, "high": 1.202, "low": 1.195, "close": 1.2, "volume": 9199.1, "close_time": 1774569599999, "quote_volume": 11025.6895, "trades": 87, "taker_buy_base": 5715.3, "taker_buy_quote": 6856.9462 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.199, "high": 1.201, "low": 1.195, "close": 1.197, "volume": 12464.6, "close_time": 1774573199999, "quote_volume": 14933.5432, "trades": 95, "taker_buy_base": 6562.8, "taker_buy_quote": 7865.2683 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.198, "high": 1.206, "low": 1.198, "close": 1.206, "volume": 5600.3, "close_time": 1774576799999, "quote_volume": 6727.1936, "trades": 63, "taker_buy_base": 3082.7, "taker_buy_quote": 3701.9332 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.207, "high": 1.209, "low": 1.203, "close": 1.203, "volume": 3150.6, "close_time": 1774580399999, "quote_volume": 3799.3075, "trades": 36, "taker_buy_base": 839.6, "taker_buy_quote": 1011.3487 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.202, "high": 1.205, "low": 1.198, "close": 1.199, "volume": 6735.7, "close_time": 1774583999999, "quote_volume": 8091.6013, "trades": 71, "taker_buy_base": 2666.6, "taker_buy_quote": 3205.0954 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.199, "high": 1.199, "low": 1.189, "close": 1.195, "volume": 4334.8, "close_time": 1774587599999, "quote_volume": 5174.6035, "trades": 73, "taker_buy_base": 1685.4, "taker_buy_quote": 2010.0596 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.194, "high": 1.196, "low": 1.189, "close": 1.192, "volume": 6374.0, "close_time": 1774591199999, "quote_volume": 7599.3496, "trades": 68, "taker_buy_base": 3088.0, "taker_buy_quote": 3680.8056 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.192, "high": 1.194, "low": 1.191, "close": 1.191, "volume": 2667.2, "close_time": 1774594799999, "quote_volume": 3180.4795, "trades": 34, "taker_buy_base": 1425.1, "taker_buy_quote": 1699.3894 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.192, "high": 1.196, "low": 1.19, "close": 1.193, "volume": 13101.0, "close_time": 1774598399999, "quote_volume": 15618.5312, "trades": 111, "taker_buy_base": 6769.8, "taker_buy_quote": 8073.4614 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.193, "high": 1.195, "low": 1.175, "close": 1.184, "volume": 22281.7, "close_time": 1774601999999, "quote_volume": 26370.9877, "trades": 176, "taker_buy_base": 10567.4, "taker_buy_quote": 12510.2796 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.182, "high": 1.183, "low": 1.173, "close": 1.179, "volume": 7015.8, "close_time": 1774605599999, "quote_volume": 8275.087, "trades": 85, "taker_buy_base": 4402.9, "taker_buy_quote": 5196.0008 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.179, "high": 1.179, "low": 1.15, "close": 1.15, "volume": 33034.0, "close_time": 1774609199999, "quote_volume": 38562.6147, "trades": 273, "taker_buy_base": 8350.3, "taker_buy_quote": 9732.4658 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.153, "high": 1.158, "low": 1.148, "close": 1.156, "volume": 32030.6, "close_time": 1774612799999, "quote_volume": 36973.4101, "trades": 193, "taker_buy_base": 14368.8, "taker_buy_quote": 16600.1597 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.154, "high": 1.16, "low": 1.152, "close": 1.156, "volume": 19273.2, "close_time": 1774616399999, "quote_volume": 22259.9136, "trades": 143, "taker_buy_base": 11120.4, "taker_buy_quote": 12846.5074 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.157, "high": 1.164, "low": 1.15, "close": 1.151, "volume": 17832.4, "close_time": 1774619999999, "quote_volume": 20641.6843, "trades": 160, "taker_buy_base": 6784.8, "taker_buy_quote": 7847.8663 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.152, "high": 1.167, "low": 1.15, "close": 1.167, "volume": 14273.4, "close_time": 1774623599999, "quote_volume": 16526.7064, "trades": 213, "taker_buy_base": 6418.5, "taker_buy_quote": 7434.6064 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.168, "high": 1.178, "low": 1.16, "close": 1.165, "volume": 15751.7, "close_time": 1774627199999, "quote_volume": 18410.0768, "trades": 167, "taker_buy_base": 8664.2, "taker_buy_quote": 10130.1845 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.165, "high": 1.167, "low": 1.159, "close": 1.164, "volume": 21885.6, "close_time": 1774630799999, "quote_volume": 25457.0362, "trades": 148, "taker_buy_base": 9059.8, "taker_buy_quote": 10544.2385 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.165, "high": 1.173, "low": 1.162, "close": 1.165, "volume": 13307.4, "close_time": 1774634399999, "quote_volume": 15534.4591, "trades": 119, "taker_buy_base": 6885.2, "taker_buy_quote": 8038.0201 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.165, "high": 1.172, "low": 1.164, "close": 1.167, "volume": 19562.9, "close_time": 1774637999999, "quote_volume": 22822.7793, "trades": 139, "taker_buy_base": 6371.8, "taker_buy_quote": 7437.2721 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.167, "high": 1.176, "low": 1.163, "close": 1.172, "volume": 14209.6, "close_time": 1774641599999, "quote_volume": 16611.9629, "trades": 111, "taker_buy_base": 8509.9, "taker_buy_quote": 9949.3017 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.172, "high": 1.178, "low": 1.171, "close": 1.171, "volume": 25825.1, "close_time": 1774645199999, "quote_volume": 30310.8532, "trades": 161, "taker_buy_base": 10612.3, "taker_buy_quote": 12462.6048 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.171, "high": 1.176, "low": 1.169, "close": 1.171, "volume": 23896.9, "close_time": 1774648799999, "quote_volume": 28023.1165, "trades": 115, "taker_buy_base": 14133.9, "taker_buy_quote": 16576.675 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.171, "high": 1.171, "low": 1.164, "close": 1.164, "volume": 9080.7, "close_time": 1774652399999, "quote_volume": 10587.0595, "trades": 33, "taker_buy_base": 1697.7, "taker_buy_quote": 1982.0567 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.165, "high": 1.168, "low": 1.161, "close": 1.168, "volume": 8174.0, "close_time": 1774655999999, "quote_volume": 9518.7013, "trades": 44, "taker_buy_base": 4883.8, "taker_buy_quote": 5685.9357 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.169, "low": 1.16, "close": 1.161, "volume": 16327.3, "close_time": 1774659599999, "quote_volume": 19005.6119, "trades": 103, "taker_buy_base": 9397.4, "taker_buy_quote": 10945.5639 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.16, "high": 1.16, "low": 1.149, "close": 1.152, "volume": 8118.7, "close_time": 1774663199999, "quote_volume": 9372.386, "trades": 110, "taker_buy_base": 3164.6, "taker_buy_quote": 3654.407 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.155, "high": 1.158, "low": 1.148, "close": 1.151, "volume": 15627.4, "close_time": 1774666799999, "quote_volume": 18008.172, "trades": 107, "taker_buy_base": 6141.7, "taker_buy_quote": 7088.4384 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.152, "high": 1.154, "low": 1.152, "close": 1.153, "volume": 4203.3, "close_time": 1774670399999, "quote_volume": 4845.967, "trades": 39, "taker_buy_base": 1641.4, "taker_buy_quote": 1893.1255 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.153, "high": 1.153, "low": 1.149, "close": 1.153, "volume": 3643.6, "close_time": 1774673999999, "quote_volume": 4196.9876, "trades": 40, "taker_buy_base": 1697.2, "taker_buy_quote": 1955.3273 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.153, "high": 1.155, "low": 1.151, "close": 1.154, "volume": 3545.9, "close_time": 1774677599999, "quote_volume": 4089.2884, "trades": 45, "taker_buy_base": 1483.8, "taker_buy_quote": 1711.0429 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.155, "high": 1.161, "low": 1.153, "close": 1.157, "volume": 5980.1, "close_time": 1774681199999, "quote_volume": 6920.7661, "trades": 69, "taker_buy_base": 4770.1, "taker_buy_quote": 5521.1467 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.157, "high": 1.164, "low": 1.157, "close": 1.164, "volume": 8171.9, "close_time": 1774684799999, "quote_volume": 9499.572, "trades": 59, "taker_buy_base": 7903.6, "taker_buy_quote": 9187.7227 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.165, "high": 1.171, "low": 1.164, "close": 1.168, "volume": 12110.1, "close_time": 1774688399999, "quote_volume": 14152.3544, "trades": 93, "taker_buy_base": 8187.0, "taker_buy_quote": 9565.873 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.169, "high": 1.174, "low": 1.167, "close": 1.168, "volume": 27459.6, "close_time": 1774691999999, "quote_volume": 32147.2092, "trades": 156, "taker_buy_base": 17286.2, "taker_buy_quote": 20240.2285 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.167, "high": 1.175, "low": 1.164, "close": 1.167, "volume": 14640.5, "close_time": 1774695599999, "quote_volume": 17106.2348, "trades": 94, "taker_buy_base": 6457.4, "taker_buy_quote": 7544.1179 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.167, "high": 1.171, "low": 1.165, "close": 1.168, "volume": 6050.7, "close_time": 1774699199999, "quote_volume": 7072.5925, "trades": 55, "taker_buy_base": 4197.9, "taker_buy_quote": 4908.7616 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.167, "high": 1.171, "low": 1.159, "close": 1.16, "volume": 16322.1, "close_time": 1774702799999, "quote_volume": 19043.6497, "trades": 144, "taker_buy_base": 8527.3, "taker_buy_quote": 9961.8792 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.16, "high": 1.181, "low": 1.158, "close": 1.172, "volume": 23809.3, "close_time": 1774706399999, "quote_volume": 27827.8558, "trades": 218, "taker_buy_base": 10510.0, "taker_buy_quote": 12271.4585 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.17, "high": 1.175, "low": 1.167, "close": 1.168, "volume": 5752.5, "close_time": 1774709999999, "quote_volume": 6729.1347, "trades": 79, "taker_buy_base": 2630.8, "taker_buy_quote": 3078.6249 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.168, "high": 1.183, "low": 1.168, "close": 1.175, "volume": 17861.3, "close_time": 1774713599999, "quote_volume": 21017.7574, "trades": 124, "taker_buy_base": 8075.7, "taker_buy_quote": 9502.4088 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.176, "high": 1.18, "low": 1.176, "close": 1.178, "volume": 5682.7, "close_time": 1774717199999, "quote_volume": 6689.5559, "trades": 54, "taker_buy_base": 2061.7, "taker_buy_quote": 2426.93 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.18, "high": 1.183, "low": 1.173, "close": 1.175, "volume": 7677.7, "close_time": 1774720799999, "quote_volume": 9036.8085, "trades": 81, "taker_buy_base": 4523.5, "taker_buy_quote": 5326.1955 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.177, "high": 1.177, "low": 1.174, "close": 1.175, "volume": 1724.6, "close_time": 1774724399999, "quote_volume": 2028.2967, "trades": 20, "taker_buy_base": 803.1, "taker_buy_quote": 944.5237 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.174, "high": 1.175, "low": 1.169, "close": 1.169, "volume": 5174.9, "close_time": 1774727999999, "quote_volume": 6058.0649, "trades": 64, "taker_buy_base": 2744.5, "taker_buy_quote": 3212.6131 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.17, "high": 1.172, "low": 1.168, "close": 1.168, "volume": 3518.1, "close_time": 1774731599999, "quote_volume": 4113.8798, "trades": 38, "taker_buy_base": 2588.1, "taker_buy_quote": 3027.2298 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.169, "high": 1.169, "low": 1.156, "close": 1.157, "volume": 12254.9, "close_time": 1774735199999, "quote_volume": 14246.4441, "trades": 77, "taker_buy_base": 3416.2, "taker_buy_quote": 3973.3016 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.157, "high": 1.159, "low": 1.156, "close": 1.157, "volume": 6033.3, "close_time": 1774738799999, "quote_volume": 6979.7732, "trades": 22, "taker_buy_base": 4081.3, "taker_buy_quote": 4721.5912 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.154, "high": 1.154, "low": 1.142, "close": 1.142, "volume": 9719.0, "close_time": 1774742399999, "quote_volume": 11135.1052, "trades": 57, "taker_buy_base": 1942.4, "taker_buy_quote": 2224.9612 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.143, "high": 1.148, "low": 1.138, "close": 1.141, "volume": 6517.1, "close_time": 1774745999999, "quote_volume": 7445.5141, "trades": 42, "taker_buy_base": 1591.9, "taker_buy_quote": 1818.9061 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.143, "high": 1.151, "low": 1.143, "close": 1.144, "volume": 12073.5, "close_time": 1774749599999, "quote_volume": 13841.8022, "trades": 97, "taker_buy_base": 4772.8, "taker_buy_quote": 5480.1655 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.145, "high": 1.148, "low": 1.143, "close": 1.146, "volume": 11218.7, "close_time": 1774753199999, "quote_volume": 12849.9521, "trades": 81, "taker_buy_base": 8640.3, "taker_buy_quote": 9896.455 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.145, "high": 1.152, "low": 1.144, "close": 1.149, "volume": 3285.2, "close_time": 1774756799999, "quote_volume": 3768.7368, "trades": 38, "taker_buy_base": 2031.3, "taker_buy_quote": 2331.3382 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.148, "high": 1.149, "low": 1.14, "close": 1.14, "volume": 8077.4, "close_time": 1774760399999, "quote_volume": 9235.5617, "trades": 72, "taker_buy_base": 4049.5, "taker_buy_quote": 4631.1346 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.14, "high": 1.14, "low": 1.134, "close": 1.137, "volume": 10400.9, "close_time": 1774763999999, "quote_volume": 11831.3479, "trades": 80, "taker_buy_base": 6117.4, "taker_buy_quote": 6959.165 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.137, "high": 1.139, "low": 1.133, "close": 1.137, "volume": 8268.4, "close_time": 1774767599999, "quote_volume": 9396.7091, "trades": 77, "taker_buy_base": 3156.4, "taker_buy_quote": 3588.5234 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.137, "high": 1.137, "low": 1.133, "close": 1.133, "volume": 4237.5, "close_time": 1774771199999, "quote_volume": 4807.8342, "trades": 47, "taker_buy_base": 2673.8, "taker_buy_quote": 3032.2685 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.133, "high": 1.137, "low": 1.132, "close": 1.132, "volume": 5560.5, "close_time": 1774774799999, "quote_volume": 6303.5687, "trades": 64, "taker_buy_base": 3380.5, "taker_buy_quote": 3831.8212 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.131, "high": 1.133, "low": 1.126, "close": 1.13, "volume": 23920.7, "close_time": 1774778399999, "quote_volume": 27018.4997, "trades": 160, "taker_buy_base": 6294.8, "taker_buy_quote": 7116.9524 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.13, "high": 1.131, "low": 1.123, "close": 1.125, "volume": 8174.5, "close_time": 1774781999999, "quote_volume": 9205.1775, "trades": 88, "taker_buy_base": 4987.3, "taker_buy_quote": 5612.4347 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.126, "high": 1.131, "low": 1.124, "close": 1.127, "volume": 10499.8, "close_time": 1774785599999, "quote_volume": 11833.8718, "trades": 68, "taker_buy_base": 4699.0, "taker_buy_quote": 5300.7529 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.125, "high": 1.125, "low": 1.12, "close": 1.123, "volume": 6229.4, "close_time": 1774789199999, "quote_volume": 6993.8213, "trades": 59, "taker_buy_base": 2005.9, "taker_buy_quote": 2254.4923 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.123, "high": 1.123, "low": 1.115, "close": 1.119, "volume": 15464.2, "close_time": 1774792799999, "quote_volume": 17311.9202, "trades": 136, "taker_buy_base": 3540.5, "taker_buy_quote": 3964.2033 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.118, "high": 1.122, "low": 1.114, "close": 1.115, "volume": 12008.7, "close_time": 1774796399999, "quote_volume": 13420.295, "trades": 84, "taker_buy_base": 6595.5, "taker_buy_quote": 7373.945 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.118, "high": 1.122, "low": 1.112, "close": 1.118, "volume": 10071.7, "close_time": 1774799999999, "quote_volume": 11253.5706, "trades": 103, "taker_buy_base": 4763.8, "taker_buy_quote": 5323.782 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.12, "high": 1.122, "low": 1.116, "close": 1.116, "volume": 6419.5, "close_time": 1774803599999, "quote_volume": 7175.6878, "trades": 70, "taker_buy_base": 3239.1, "taker_buy_quote": 3621.4572 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.116, "high": 1.118, "low": 1.112, "close": 1.116, "volume": 14120.6, "close_time": 1774807199999, "quote_volume": 15737.548, "trades": 131, "taker_buy_base": 6312.1, "taker_buy_quote": 7035.2682 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.116, "high": 1.122, "low": 1.114, "close": 1.119, "volume": 7178.4, "close_time": 1774810799999, "quote_volume": 8020.6084, "trades": 77, "taker_buy_base": 4290.3, "taker_buy_quote": 4796.1684 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.119, "high": 1.12, "low": 1.116, "close": 1.118, "volume": 11823.2, "close_time": 1774814399999, "quote_volume": 13223.6377, "trades": 96, "taker_buy_base": 5681.0, "taker_buy_quote": 6353.1861 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.118, "high": 1.127, "low": 1.118, "close": 1.122, "volume": 12614.2, "close_time": 1774817999999, "quote_volume": 14158.6448, "trades": 72, "taker_buy_base": 7319.7, "taker_buy_quote": 8215.7266 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.125, "high": 1.128, "low": 1.122, "close": 1.128, "volume": 12878.1, "close_time": 1774821599999, "quote_volume": 14479.7659, "trades": 55, "taker_buy_base": 5757.8, "taker_buy_quote": 6480.0952 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.12, "high": 1.126, "low": 1.091, "close": 1.11, "volume": 32202.1, "close_time": 1774825199999, "quote_volume": 35413.0267, "trades": 124, "taker_buy_base": 13401.2, "taker_buy_quote": 14745.292 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.113, "high": 1.116, "low": 1.109, "close": 1.11, "volume": 15450.2, "close_time": 1774828799999, "quote_volume": 17184.4551, "trades": 125, "taker_buy_base": 5215.4, "taker_buy_quote": 5803.7493 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.114, "high": 1.133, "low": 1.11, "close": 1.125, "volume": 9206.3, "close_time": 1774832399999, "quote_volume": 10314.2885, "trades": 114, "taker_buy_base": 4418.2, "taker_buy_quote": 4950.8711 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.126, "high": 1.136, "low": 1.126, "close": 1.136, "volume": 9548.3, "close_time": 1774835999999, "quote_volume": 10813.0992, "trades": 106, "taker_buy_base": 6225.3, "taker_buy_quote": 7051.4665 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.137, "high": 1.15, "low": 1.137, "close": 1.141, "volume": 8862.0, "close_time": 1774839599999, "quote_volume": 10135.4509, "trades": 80, "taker_buy_base": 3599.9, "taker_buy_quote": 4115.6521 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.141, "high": 1.149, "low": 1.14, "close": 1.147, "volume": 5533.7, "close_time": 1774843199999, "quote_volume": 6335.5051, "trades": 65, "taker_buy_base": 2581.5, "taker_buy_quote": 2956.1195 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.147, "high": 1.156, "low": 1.147, "close": 1.153, "volume": 9473.9, "close_time": 1774846799999, "quote_volume": 10933.834, "trades": 81, "taker_buy_base": 5724.5, "taker_buy_quote": 6607.3689 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.154, "high": 1.158, "low": 1.144, "close": 1.146, "volume": 17640.0, "close_time": 1774850399999, "quote_volume": 20252.8741, "trades": 166, "taker_buy_base": 7640.3, "taker_buy_quote": 8776.5738 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.148, "high": 1.152, "low": 1.148, "close": 1.151, "volume": 9708.0, "close_time": 1774853999999, "quote_volume": 11162.9829, "trades": 94, "taker_buy_base": 2916.5, "taker_buy_quote": 3353.4854 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.151, "high": 1.158, "low": 1.149, "close": 1.156, "volume": 12899.2, "close_time": 1774857599999, "quote_volume": 14876.0892, "trades": 105, "taker_buy_base": 10066.0, "taker_buy_quote": 11611.4254 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.157, "high": 1.163, "low": 1.155, "close": 1.157, "volume": 10198.7, "close_time": 1774861199999, "quote_volume": 11820.8896, "trades": 192, "taker_buy_base": 5851.9, "taker_buy_quote": 6780.1841 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.157, "high": 1.157, "low": 1.145, "close": 1.145, "volume": 10977.5, "close_time": 1774864799999, "quote_volume": 12625.9862, "trades": 93, "taker_buy_base": 7486.7, "taker_buy_quote": 8614.7209 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.145, "high": 1.15, "low": 1.141, "close": 1.15, "volume": 12257.8, "close_time": 1774868399999, "quote_volume": 14030.6185, "trades": 103, "taker_buy_base": 4571.9, "taker_buy_quote": 5231.4306 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.149, "high": 1.158, "low": 1.146, "close": 1.148, "volume": 25728.3, "close_time": 1774871999999, "quote_volume": 29625.4279, "trades": 271, "taker_buy_base": 15987.1, "taker_buy_quote": 18413.5347 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.147, "high": 1.151, "low": 1.146, "close": 1.147, "volume": 2804.4, "close_time": 1774875599999, "quote_volume": 3220.8085, "trades": 51, "taker_buy_base": 1038.8, "taker_buy_quote": 1193.3864 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.148, "high": 1.151, "low": 1.138, "close": 1.139, "volume": 8796.8, "close_time": 1774879199999, "quote_volume": 10061.697, "trades": 102, "taker_buy_base": 3561.2, "taker_buy_quote": 4078.7626 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.14, "high": 1.15, "low": 1.135, "close": 1.149, "volume": 6907.6, "close_time": 1774882799999, "quote_volume": 7886.0952, "trades": 93, "taker_buy_base": 3484.6, "taker_buy_quote": 3972.585 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.148, "high": 1.15, "low": 1.141, "close": 1.147, "volume": 12537.0, "close_time": 1774886399999, "quote_volume": 14387.6278, "trades": 115, "taker_buy_base": 5494.0, "taker_buy_quote": 6304.7381 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.147, "high": 1.148, "low": 1.129, "close": 1.134, "volume": 15607.6, "close_time": 1774889999999, "quote_volume": 17709.2953, "trades": 152, "taker_buy_base": 8410.6, "taker_buy_quote": 9546.276 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.135, "high": 1.136, "low": 1.125, "close": 1.127, "volume": 9208.6, "close_time": 1774893599999, "quote_volume": 10408.013, "trades": 108, "taker_buy_base": 6285.6, "taker_buy_quote": 7100.295 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.128, "high": 1.128, "low": 1.114, "close": 1.118, "volume": 9235.4, "close_time": 1774897199999, "quote_volume": 10348.7125, "trades": 90, "taker_buy_base": 3019.5, "taker_buy_quote": 3391.4864 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.118, "high": 1.118, "low": 1.106, "close": 1.111, "volume": 7376.4, "close_time": 1774900799999, "quote_volume": 8186.0509, "trades": 116, "taker_buy_base": 3109.2, "taker_buy_quote": 3453.7237 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.111, "high": 1.115, "low": 1.108, "close": 1.114, "volume": 9965.4, "close_time": 1774904399999, "quote_volume": 11083.38, "trades": 97, "taker_buy_base": 6108.3, "taker_buy_quote": 6795.5468 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.113, "high": 1.122, "low": 1.112, "close": 1.118, "volume": 4339.9, "close_time": 1774907999999, "quote_volume": 4856.0143, "trades": 52, "taker_buy_base": 2712.6, "taker_buy_quote": 3034.9333 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.118, "high": 1.12, "low": 1.114, "close": 1.116, "volume": 4491.8, "close_time": 1774911599999, "quote_volume": 5015.0892, "trades": 55, "taker_buy_base": 2622.9, "taker_buy_quote": 2928.1239 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.116, "high": 1.116, "low": 1.109, "close": 1.116, "volume": 6030.6, "close_time": 1774915199999, "quote_volume": 6711.6742, "trades": 77, "taker_buy_base": 2612.5, "taker_buy_quote": 2906.5131 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.127, "low": 1.115, "close": 1.124, "volume": 6961.5, "close_time": 1774918799999, "quote_volume": 7785.0176, "trades": 116, "taker_buy_base": 4220.4, "taker_buy_quote": 4720.4023 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.126, "high": 1.144, "low": 1.125, "close": 1.137, "volume": 15667.6, "close_time": 1774922399999, "quote_volume": 17740.2277, "trades": 172, "taker_buy_base": 8288.7, "taker_buy_quote": 9378.4729 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.137, "high": 1.141, "low": 1.134, "close": 1.137, "volume": 6685.2, "close_time": 1774925999999, "quote_volume": 7605.3807, "trades": 93, "taker_buy_base": 3589.7, "taker_buy_quote": 4083.884 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.134, "high": 1.137, "low": 1.13, "close": 1.131, "volume": 6920.3, "close_time": 1774929599999, "quote_volume": 7834.497, "trades": 79, "taker_buy_base": 2475.5, "taker_buy_quote": 2802.4222 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.132, "high": 1.134, "low": 1.127, "close": 1.128, "volume": 4890.3, "close_time": 1774933199999, "quote_volume": 5531.3236, "trades": 79, "taker_buy_base": 2990.5, "taker_buy_quote": 3383.1904 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.128, "high": 1.128, "low": 1.123, "close": 1.127, "volume": 7997.8, "close_time": 1774936799999, "quote_volume": 9008.8336, "trades": 82, "taker_buy_base": 4025.1, "taker_buy_quote": 4535.796 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.126, "high": 1.129, "low": 1.12, "close": 1.128, "volume": 5293.1, "close_time": 1774940399999, "quote_volume": 5954.9574, "trades": 73, "taker_buy_base": 3347.8, "taker_buy_quote": 3769.0438 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.127, "high": 1.13, "low": 1.122, "close": 1.129, "volume": 4158.2, "close_time": 1774943999999, "quote_volume": 4681.5874, "trades": 79, "taker_buy_base": 947.8, "taker_buy_quote": 1067.585 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.128, "high": 1.128, "low": 1.113, "close": 1.118, "volume": 9888.4, "close_time": 1774947599999, "quote_volume": 11045.9788, "trades": 118, "taker_buy_base": 3651.6, "taker_buy_quote": 4077.787 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.117, "high": 1.12, "low": 1.099, "close": 1.103, "volume": 28975.3, "close_time": 1774951199999, "quote_volume": 32134.9403, "trades": 225, "taker_buy_base": 9584.6, "taker_buy_quote": 10643.1834 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.104, "high": 1.109, "low": 1.1, "close": 1.1, "volume": 13135.8, "close_time": 1774954799999, "quote_volume": 14502.4832, "trades": 129, "taker_buy_base": 7603.2, "taker_buy_quote": 8393.3617 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.1, "high": 1.112, "low": 1.097, "close": 1.11, "volume": 18679.6, "close_time": 1774958399999, "quote_volume": 20617.3698, "trades": 191, "taker_buy_base": 9234.7, "taker_buy_quote": 10186.9407 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.11, "high": 1.11, "low": 1.098, "close": 1.1, "volume": 36846.2, "close_time": 1774961999999, "quote_volume": 40575.1334, "trades": 208, "taker_buy_base": 8701.2, "taker_buy_quote": 9597.6565 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.103, "high": 1.119, "low": 1.103, "close": 1.116, "volume": 11426.2, "close_time": 1774965599999, "quote_volume": 12683.8398, "trades": 135, "taker_buy_base": 7489.2, "taker_buy_quote": 8313.0481 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.118, "high": 1.124, "low": 1.106, "close": 1.111, "volume": 11457.7, "close_time": 1774969199999, "quote_volume": 12797.0587, "trades": 138, "taker_buy_base": 5570.1, "taker_buy_quote": 6225.0483 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.111, "high": 1.124, "low": 1.107, "close": 1.107, "volume": 17923.9, "close_time": 1774972799999, "quote_volume": 19990.8939, "trades": 185, "taker_buy_base": 8667.1, "taker_buy_quote": 9680.4093 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.108, "high": 1.126, "low": 1.108, "close": 1.117, "volume": 15450.6, "close_time": 1774976399999, "quote_volume": 17267.4768, "trades": 174, "taker_buy_base": 10910.9, "taker_buy_quote": 12190.7682 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.118, "high": 1.129, "low": 1.107, "close": 1.108, "volume": 18053.7, "close_time": 1774979999999, "quote_volume": 20207.1717, "trades": 224, "taker_buy_base": 9238.9, "taker_buy_quote": 10347.6044 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.109, "high": 1.113, "low": 1.101, "close": 1.102, "volume": 17668.0, "close_time": 1774983599999, "quote_volume": 19548.1963, "trades": 211, "taker_buy_base": 7909.6, "taker_buy_quote": 8755.077 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.102, "high": 1.103, "low": 1.084, "close": 1.095, "volume": 39595.3, "close_time": 1774987199999, "quote_volume": 43275.5478, "trades": 397, "taker_buy_base": 22220.2, "taker_buy_quote": 24285.8549 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.096, "high": 1.101, "low": 1.094, "close": 1.099, "volume": 30552.9, "close_time": 1774990799999, "quote_volume": 33524.8999, "trades": 219, "taker_buy_base": 17972.7, "taker_buy_quote": 19725.7407 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.099, "high": 1.099, "low": 1.088, "close": 1.099, "volume": 28824.4, "close_time": 1774994399999, "quote_volume": 31510.5267, "trades": 162, "taker_buy_base": 19622.0, "taker_buy_quote": 21444.8856 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.1, "high": 1.111, "low": 1.099, "close": 1.109, "volume": 16393.0, "close_time": 1774997999999, "quote_volume": 18115.7247, "trades": 88, "taker_buy_base": 10798.9, "taker_buy_quote": 11931.9013 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.109, "high": 1.114, "low": 1.107, "close": 1.114, "volume": 2719.1, "close_time": 1775001599999, "quote_volume": 3020.3071, "trades": 33, "taker_buy_base": 738.1, "taker_buy_quote": 819.29 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.117, "high": 1.128, "low": 1.102, "close": 1.108, "volume": 47747.2, "close_time": 1775005199999, "quote_volume": 53256.6511, "trades": 273, "taker_buy_base": 24702.0, "taker_buy_quote": 27591.3884 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.109, "high": 1.115, "low": 1.109, "close": 1.113, "volume": 3964.4, "close_time": 1775008799999, "quote_volume": 4406.3129, "trades": 30, "taker_buy_base": 1283.8, "taker_buy_quote": 1427.8647 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.113, "high": 1.113, "low": 1.107, "close": 1.11, "volume": 4055.6, "close_time": 1775012399999, "quote_volume": 4503.3975, "trades": 45, "taker_buy_base": 2238.1, "taker_buy_quote": 2486.7516 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.11, "high": 1.124, "low": 1.11, "close": 1.124, "volume": 10194.2, "close_time": 1775015999999, "quote_volume": 11401.9192, "trades": 112, "taker_buy_base": 5094.9, "taker_buy_quote": 5698.904 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.125, "high": 1.126, "low": 1.116, "close": 1.12, "volume": 16320.7, "close_time": 1775019599999, "quote_volume": 18301.4237, "trades": 199, "taker_buy_base": 8225.0, "taker_buy_quote": 9225.1392 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.12, "high": 1.13, "low": 1.116, "close": 1.126, "volume": 13058.2, "close_time": 1775023199999, "quote_volume": 14683.0522, "trades": 147, "taker_buy_base": 7225.6, "taker_buy_quote": 8124.6591 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.126, "high": 1.15, "low": 1.126, "close": 1.143, "volume": 21551.2, "close_time": 1775026799999, "quote_volume": 24491.276, "trades": 181, "taker_buy_base": 5588.7, "taker_buy_quote": 6345.0702 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.143, "high": 1.143, "low": 1.129, "close": 1.132, "volume": 11793.4, "close_time": 1775030399999, "quote_volume": 13412.2264, "trades": 124, "taker_buy_base": 5424.5, "taker_buy_quote": 6170.5717 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.132, "high": 1.132, "low": 1.121, "close": 1.126, "volume": 28484.7, "close_time": 1775033999999, "quote_volume": 32043.9408, "trades": 202, "taker_buy_base": 9735.5, "taker_buy_quote": 10934.6028 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.126, "high": 1.131, "low": 1.122, "close": 1.125, "volume": 17542.4, "close_time": 1775037599999, "quote_volume": 19746.1894, "trades": 156, "taker_buy_base": 7715.5, "taker_buy_quote": 8685.2245 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.126, "high": 1.132, "low": 1.121, "close": 1.132, "volume": 15341.5, "close_time": 1775041199999, "quote_volume": 17284.699, "trades": 133, "taker_buy_base": 8146.5, "taker_buy_quote": 9186.3066 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.13, "high": 1.135, "low": 1.126, "close": 1.134, "volume": 10294.3, "close_time": 1775044799999, "quote_volume": 11626.9514, "trades": 91, "taker_buy_base": 5376.9, "taker_buy_quote": 6076.5096 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.134, "high": 1.153, "low": 1.133, "close": 1.139, "volume": 21280.2, "close_time": 1775048399999, "quote_volume": 24272.6784, "trades": 299, "taker_buy_base": 11529.6, "taker_buy_quote": 13162.7425 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.139, "high": 1.154, "low": 1.136, "close": 1.143, "volume": 20866.9, "close_time": 1775051999999, "quote_volume": 23861.0837, "trades": 240, "taker_buy_base": 10929.0, "taker_buy_quote": 12500.0447 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.142, "high": 1.157, "low": 1.142, "close": 1.155, "volume": 12665.2, "close_time": 1775055599999, "quote_volume": 14589.5785, "trades": 173, "taker_buy_base": 5265.5, "taker_buy_quote": 6066.198 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.154, "high": 1.154, "low": 1.145, "close": 1.145, "volume": 11352.9, "close_time": 1775059199999, "quote_volume": 13034.7387, "trades": 147, "taker_buy_base": 5482.5, "taker_buy_quote": 6293.2156 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.143, "high": 1.143, "low": 1.132, "close": 1.14, "volume": 16972.4, "close_time": 1775062799999, "quote_volume": 19320.359, "trades": 145, "taker_buy_base": 9715.9, "taker_buy_quote": 11062.5082 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.139, "high": 1.153, "low": 1.135, "close": 1.137, "volume": 27698.9, "close_time": 1775066399999, "quote_volume": 31711.3582, "trades": 262, "taker_buy_base": 14948.9, "taker_buy_quote": 17145.3347 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.138, "high": 1.147, "low": 1.135, "close": 1.14, "volume": 16527.7, "close_time": 1775069999999, "quote_volume": 18876.2585, "trades": 138, "taker_buy_base": 7342.1, "taker_buy_quote": 8387.7525 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.14, "high": 1.143, "low": 1.139, "close": 1.14, "volume": 6715.3, "close_time": 1775073599999, "quote_volume": 7661.1207, "trades": 86, "taker_buy_base": 4256.8, "taker_buy_quote": 4856.3465 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.141, "high": 1.141, "low": 1.134, "close": 1.137, "volume": 6589.7, "close_time": 1775077199999, "quote_volume": 7492.6912, "trades": 90, "taker_buy_base": 3646.6, "taker_buy_quote": 4146.441 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.138, "high": 1.147, "low": 1.138, "close": 1.145, "volume": 5669.6, "close_time": 1775080799999, "quote_volume": 6479.5638, "trades": 63, "taker_buy_base": 3987.9, "taker_buy_quote": 4558.3954 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.144, "high": 1.145, "low": 1.137, "close": 1.139, "volume": 10049.4, "close_time": 1775084399999, "quote_volume": 11468.3081, "trades": 179, "taker_buy_base": 5338.7, "taker_buy_quote": 6092.4991 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.14, "high": 1.14, "low": 1.13, "close": 1.134, "volume": 9358.5, "close_time": 1775087999999, "quote_volume": 10614.4177, "trades": 98, "taker_buy_base": 3284.7, "taker_buy_quote": 3726.5577 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.133, "high": 1.145, "low": 1.131, "close": 1.145, "volume": 16217.0, "close_time": 1775091599999, "quote_volume": 18445.2226, "trades": 184, "taker_buy_base": 7619.7, "taker_buy_quote": 8664.2874 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.145, "high": 1.145, "low": 1.109, "close": 1.112, "volume": 29883.7, "close_time": 1775095199999, "quote_volume": 33618.3034, "trades": 348, "taker_buy_base": 14743.8, "taker_buy_quote": 16567.3751 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.111, "high": 1.114, "low": 1.096, "close": 1.098, "volume": 40618.2, "close_time": 1775098799999, "quote_volume": 44754.5857, "trades": 322, "taker_buy_base": 16666.1, "taker_buy_quote": 18381.2951 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.098, "high": 1.098, "low": 1.084, "close": 1.087, "volume": 28487.1, "close_time": 1775102399999, "quote_volume": 31073.9521, "trades": 237, "taker_buy_base": 13219.0, "taker_buy_quote": 14420.9548 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.087, "high": 1.087, "low": 1.075, "close": 1.078, "volume": 17394.3, "close_time": 1775105999999, "quote_volume": 18778.0722, "trades": 163, "taker_buy_base": 5644.1, "taker_buy_quote": 6097.3623 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.078, "high": 1.087, "low": 1.078, "close": 1.085, "volume": 25626.7, "close_time": 1775109599999, "quote_volume": 27712.6261, "trades": 166, "taker_buy_base": 11697.2, "taker_buy_quote": 12660.1356 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.084, "high": 1.09, "low": 1.081, "close": 1.084, "volume": 8289.3, "close_time": 1775113199999, "quote_volume": 8994.2458, "trades": 99, "taker_buy_base": 3609.3, "taker_buy_quote": 3916.6639 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.084, "high": 1.089, "low": 1.084, "close": 1.085, "volume": 5957.0, "close_time": 1775116799999, "quote_volume": 6468.5133, "trades": 91, "taker_buy_base": 3343.5, "taker_buy_quote": 3631.3981 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.084, "high": 1.089, "low": 1.081, "close": 1.087, "volume": 28362.7, "close_time": 1775120399999, "quote_volume": 30784.4693, "trades": 228, "taker_buy_base": 14949.3, "taker_buy_quote": 16221.0324 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.087, "high": 1.089, "low": 1.082, "close": 1.086, "volume": 12197.6, "close_time": 1775123999999, "quote_volume": 13246.0907, "trades": 161, "taker_buy_base": 4749.9, "taker_buy_quote": 5156.959 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.085, "high": 1.086, "low": 1.079, "close": 1.08, "volume": 8376.6, "close_time": 1775127599999, "quote_volume": 9062.7701, "trades": 107, "taker_buy_base": 3548.3, "taker_buy_quote": 3843.5195 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.08, "high": 1.083, "low": 1.076, "close": 1.08, "volume": 8980.2, "close_time": 1775131199999, "quote_volume": 9699.8214, "trades": 115, "taker_buy_base": 5699.0, "taker_buy_quote": 6154.9638 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.079, "high": 1.083, "low": 1.077, "close": 1.079, "volume": 9088.9, "close_time": 1775134799999, "quote_volume": 9819.1066, "trades": 130, "taker_buy_base": 5401.6, "taker_buy_quote": 5837.5869 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.079, "high": 1.082, "low": 1.069, "close": 1.077, "volume": 12825.5, "close_time": 1775138399999, "quote_volume": 13796.4469, "trades": 170, "taker_buy_base": 6960.1, "taker_buy_quote": 7501.9649 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.076, "high": 1.103, "low": 1.075, "close": 1.099, "volume": 24151.9, "close_time": 1775141999999, "quote_volume": 26396.1399, "trades": 290, "taker_buy_base": 13550.9, "taker_buy_quote": 14816.9152 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.097, "high": 1.1, "low": 1.087, "close": 1.095, "volume": 10906.3, "close_time": 1775145599999, "quote_volume": 11947.3371, "trades": 130, "taker_buy_base": 5898.0, "taker_buy_quote": 6464.8405 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.095, "high": 1.103, "low": 1.085, "close": 1.087, "volume": 26289.9, "close_time": 1775149199999, "quote_volume": 28678.3525, "trades": 222, "taker_buy_base": 12729.8, "taker_buy_quote": 13887.2761 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.086, "high": 1.096, "low": 1.08, "close": 1.085, "volume": 9709.1, "close_time": 1775152799999, "quote_volume": 10558.1629, "trades": 124, "taker_buy_base": 3321.0, "taker_buy_quote": 3615.5471 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.084, "high": 1.085, "low": 1.08, "close": 1.083, "volume": 7773.7, "close_time": 1775156399999, "quote_volume": 8415.0065, "trades": 108, "taker_buy_base": 3904.8, "taker_buy_quote": 4227.2775 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.084, "high": 1.089, "low": 1.082, "close": 1.088, "volume": 6383.5, "close_time": 1775159999999, "quote_volume": 6941.1411, "trades": 96, "taker_buy_base": 2989.0, "taker_buy_quote": 3250.5894 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.087, "high": 1.093, "low": 1.086, "close": 1.087, "volume": 10373.6, "close_time": 1775163599999, "quote_volume": 11293.2105, "trades": 110, "taker_buy_base": 5242.4, "taker_buy_quote": 5707.7311 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.088, "high": 1.088, "low": 1.08, "close": 1.082, "volume": 10386.1, "close_time": 1775167199999, "quote_volume": 11235.2789, "trades": 59, "taker_buy_base": 6143.8, "taker_buy_quote": 6648.9344 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.082, "high": 1.084, "low": 1.077, "close": 1.082, "volume": 26180.9, "close_time": 1775170799999, "quote_volume": 28280.8749, "trades": 162, "taker_buy_base": 8946.9, "taker_buy_quote": 9672.2847 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.082, "high": 1.084, "low": 1.077, "close": 1.084, "volume": 8087.3, "close_time": 1775174399999, "quote_volume": 8735.1759, "trades": 100, "taker_buy_base": 4938.9, "taker_buy_quote": 5336.789 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.087, "low": 1.081, "close": 1.083, "volume": 7444.4, "close_time": 1775177999999, "quote_volume": 8065.5215, "trades": 103, "taker_buy_base": 3665.2, "taker_buy_quote": 3971.2957 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.084, "high": 1.088, "low": 1.081, "close": 1.082, "volume": 6940.2, "close_time": 1775181599999, "quote_volume": 7523.6701, "trades": 115, "taker_buy_base": 4195.0, "taker_buy_quote": 4546.2963 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.081, "high": 1.088, "low": 1.077, "close": 1.083, "volume": 15375.8, "close_time": 1775185199999, "quote_volume": 16624.9668, "trades": 151, "taker_buy_base": 9203.2, "taker_buy_quote": 9949.3949 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.083, "high": 1.089, "low": 1.079, "close": 1.079, "volume": 10776.4, "close_time": 1775188799999, "quote_volume": 11674.6047, "trades": 106, "taker_buy_base": 5300.6, "taker_buy_quote": 5741.8749 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.078, "high": 1.092, "low": 1.078, "close": 1.091, "volume": 24241.7, "close_time": 1775192399999, "quote_volume": 26355.6881, "trades": 204, "taker_buy_base": 13275.2, "taker_buy_quote": 14437.2817 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.091, "high": 1.099, "low": 1.088, "close": 1.091, "volume": 11367.8, "close_time": 1775195999999, "quote_volume": 12418.5657, "trades": 138, "taker_buy_base": 5107.6, "taker_buy_quote": 5580.3577 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.09, "high": 1.099, "low": 1.088, "close": 1.098, "volume": 10114.3, "close_time": 1775199599999, "quote_volume": 11072.0757, "trades": 117, "taker_buy_base": 4056.0, "taker_buy_quote": 4434.7184 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.098, "high": 1.1, "low": 1.094, "close": 1.096, "volume": 9275.6, "close_time": 1775203199999, "quote_volume": 10174.4439, "trades": 100, "taker_buy_base": 4405.8, "taker_buy_quote": 4834.9428 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.097, "high": 1.103, "low": 1.093, "close": 1.094, "volume": 10086.8, "close_time": 1775206799999, "quote_volume": 11087.6469, "trades": 116, "taker_buy_base": 4616.2, "taker_buy_quote": 5074.1628 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.094, "high": 1.098, "low": 1.093, "close": 1.097, "volume": 5919.4, "close_time": 1775210399999, "quote_volume": 6484.9097, "trades": 85, "taker_buy_base": 3431.2, "taker_buy_quote": 3759.5998 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.097, "high": 1.098, "low": 1.089, "close": 1.094, "volume": 5352.3, "close_time": 1775213999999, "quote_volume": 5851.528, "trades": 157, "taker_buy_base": 2981.0, "taker_buy_quote": 3258.1798 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.093, "high": 1.094, "low": 1.087, "close": 1.09, "volume": 12041.6, "close_time": 1775217599999, "quote_volume": 13138.8364, "trades": 131, "taker_buy_base": 4599.5, "taker_buy_quote": 5021.9015 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.089, "high": 1.099, "low": 1.08, "close": 1.081, "volume": 27913.1, "close_time": 1775221199999, "quote_volume": 30380.3265, "trades": 260, "taker_buy_base": 17756.5, "taker_buy_quote": 19344.443 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.081, "high": 1.082, "low": 1.077, "close": 1.082, "volume": 6305.4, "close_time": 1775224799999, "quote_volume": 6805.0549, "trades": 90, "taker_buy_base": 2930.2, "taker_buy_quote": 3162.6321 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.083, "high": 1.086, "low": 1.08, "close": 1.081, "volume": 8078.3, "close_time": 1775228399999, "quote_volume": 8744.2469, "trades": 107, "taker_buy_base": 4154.7, "taker_buy_quote": 4496.608 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.08, "high": 1.085, "low": 1.079, "close": 1.08, "volume": 21742.6, "close_time": 1775231999999, "quote_volume": 23543.6344, "trades": 173, "taker_buy_base": 16145.2, "taker_buy_quote": 17490.5106 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.079, "high": 1.086, "low": 1.079, "close": 1.086, "volume": 14595.6, "close_time": 1775235599999, "quote_volume": 15788.2529, "trades": 114, "taker_buy_base": 7665.0, "taker_buy_quote": 8292.0051 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.085, "high": 1.087, "low": 1.072, "close": 1.073, "volume": 10691.5, "close_time": 1775239199999, "quote_volume": 11519.7376, "trades": 100, "taker_buy_base": 5460.3, "taker_buy_quote": 5879.8967 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.074, "high": 1.074, "low": 1.065, "close": 1.066, "volume": 23386.1, "close_time": 1775242799999, "quote_volume": 25012.9275, "trades": 200, "taker_buy_base": 5357.3, "taker_buy_quote": 5733.4466 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.066, "high": 1.066, "low": 1.057, "close": 1.064, "volume": 16032.4, "close_time": 1775246399999, "quote_volume": 17033.8998, "trades": 139, "taker_buy_base": 6678.5, "taker_buy_quote": 7096.5037 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.064, "high": 1.071, "low": 1.064, "close": 1.069, "volume": 13836.4, "close_time": 1775249999999, "quote_volume": 14786.8879, "trades": 124, "taker_buy_base": 8812.0, "taker_buy_quote": 9418.6234 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.069, "high": 1.07, "low": 1.066, "close": 1.068, "volume": 7162.8, "close_time": 1775253599999, "quote_volume": 7652.5641, "trades": 76, "taker_buy_base": 4333.5, "taker_buy_quote": 4629.9025 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.067, "high": 1.067, "low": 1.06, "close": 1.061, "volume": 7873.6, "close_time": 1775257199999, "quote_volume": 8357.5413, "trades": 81, "taker_buy_base": 2917.7, "taker_buy_quote": 3095.8393 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.061, "high": 1.067, "low": 1.06, "close": 1.067, "volume": 11420.6, "close_time": 1775260799999, "quote_volume": 12132.7503, "trades": 119, "taker_buy_base": 6047.4, "taker_buy_quote": 6425.5221 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.068, "low": 1.062, "close": 1.062, "volume": 16485.5, "close_time": 1775264399999, "quote_volume": 17548.3806, "trades": 132, "taker_buy_base": 8736.5, "taker_buy_quote": 9299.5147 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.062, "high": 1.067, "low": 1.061, "close": 1.063, "volume": 19905.9, "close_time": 1775267999999, "quote_volume": 21165.7854, "trades": 139, "taker_buy_base": 12376.5, "taker_buy_quote": 13159.6864 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.064, "high": 1.066, "low": 1.06, "close": 1.06, "volume": 4885.0, "close_time": 1775271599999, "quote_volume": 5193.8773, "trades": 42, "taker_buy_base": 2542.2, "taker_buy_quote": 2703.8082 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.061, "high": 1.065, "low": 1.061, "close": 1.061, "volume": 18811.4, "close_time": 1775275199999, "quote_volume": 19987.8514, "trades": 119, "taker_buy_base": 11162.9, "taker_buy_quote": 11864.4491 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.061, "high": 1.066, "low": 1.061, "close": 1.064, "volume": 8483.5, "close_time": 1775278799999, "quote_volume": 9020.8904, "trades": 80, "taker_buy_base": 5819.0, "taker_buy_quote": 6188.5557 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.064, "high": 1.064, "low": 1.058, "close": 1.058, "volume": 15663.6, "close_time": 1775282399999, "quote_volume": 16613.247, "trades": 89, "taker_buy_base": 6156.1, "taker_buy_quote": 6530.7948 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.059, "high": 1.061, "low": 1.051, "close": 1.061, "volume": 22962.8, "close_time": 1775285999999, "quote_volume": 24252.0445, "trades": 130, "taker_buy_base": 7232.4, "taker_buy_quote": 7645.3403 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.06, "high": 1.06, "low": 1.051, "close": 1.053, "volume": 5525.0, "close_time": 1775289599999, "quote_volume": 5822.1787, "trades": 46, "taker_buy_base": 3335.8, "taker_buy_quote": 3514.9465 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.054, "high": 1.054, "low": 1.045, "close": 1.047, "volume": 23239.1, "close_time": 1775293199999, "quote_volume": 24352.3137, "trades": 155, "taker_buy_base": 11386.9, "taker_buy_quote": 11931.0715 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.048, "high": 1.05, "low": 1.042, "close": 1.046, "volume": 12092.3, "close_time": 1775296799999, "quote_volume": 12654.5757, "trades": 102, "taker_buy_base": 4841.8, "taker_buy_quote": 5069.184 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.047, "high": 1.047, "low": 1.043, "close": 1.047, "volume": 10713.3, "close_time": 1775300399999, "quote_volume": 11204.5455, "trades": 73, "taker_buy_base": 3655.8, "taker_buy_quote": 3824.4075 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.047, "high": 1.047, "low": 1.041, "close": 1.042, "volume": 3071.7, "close_time": 1775303999999, "quote_volume": 3203.2814, "trades": 31, "taker_buy_base": 2403.5, "taker_buy_quote": 2505.9906 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.043, "high": 1.044, "low": 1.04, "close": 1.04, "volume": 10521.9, "close_time": 1775307599999, "quote_volume": 10964.2371, "trades": 75, "taker_buy_base": 4070.3, "taker_buy_quote": 4242.7566 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.042, "high": 1.045, "low": 1.039, "close": 1.042, "volume": 8262.6, "close_time": 1775311199999, "quote_volume": 8605.2773, "trades": 77, "taker_buy_base": 3937.2, "taker_buy_quote": 4102.6077 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.043, "high": 1.048, "low": 1.036, "close": 1.048, "volume": 15752.0, "close_time": 1775314799999, "quote_volume": 16381.7884, "trades": 130, "taker_buy_base": 9181.6, "taker_buy_quote": 9549.1838 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.049, "high": 1.058, "low": 1.049, "close": 1.051, "volume": 17096.6, "close_time": 1775318399999, "quote_volume": 18007.0663, "trades": 122, "taker_buy_base": 10583.7, "taker_buy_quote": 11146.9349 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.054, "high": 1.054, "low": 1.043, "close": 1.043, "volume": 9489.6, "close_time": 1775321999999, "quote_volume": 9946.5631, "trades": 74, "taker_buy_base": 3306.8, "taker_buy_quote": 3465.3647 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.043, "high": 1.051, "low": 1.042, "close": 1.048, "volume": 3271.3, "close_time": 1775325599999, "quote_volume": 3426.2399, "trades": 39, "taker_buy_base": 1506.9, "taker_buy_quote": 1578.3719 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.048, "high": 1.051, "low": 1.048, "close": 1.05, "volume": 7014.8, "close_time": 1775329199999, "quote_volume": 7360.5513, "trades": 73, "taker_buy_base": 4119.0, "taker_buy_quote": 4322.889 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.051, "high": 1.06, "low": 1.051, "close": 1.059, "volume": 13357.1, "close_time": 1775332799999, "quote_volume": 14119.2796, "trades": 95, "taker_buy_base": 6747.8, "taker_buy_quote": 7130.9561 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.059, "high": 1.059, "low": 1.049, "close": 1.054, "volume": 12777.6, "close_time": 1775336399999, "quote_volume": 13453.7797, "trades": 93, "taker_buy_base": 3797.9, "taker_buy_quote": 4005.2364 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.054, "high": 1.058, "low": 1.052, "close": 1.057, "volume": 9066.0, "close_time": 1775339999999, "quote_volume": 9562.6168, "trades": 54, "taker_buy_base": 6123.5, "taker_buy_quote": 6457.9182 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.056, "high": 1.058, "low": 1.053, "close": 1.056, "volume": 11206.3, "close_time": 1775343599999, "quote_volume": 11829.291, "trades": 57, "taker_buy_base": 8717.4, "taker_buy_quote": 9200.9211 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.056, "high": 1.059, "low": 1.053, "close": 1.056, "volume": 6888.8, "close_time": 1775347199999, "quote_volume": 7274.7042, "trades": 62, "taker_buy_base": 2515.5, "taker_buy_quote": 2656.9902 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 1.049, "close": 1.05, "volume": 7197.5, "close_time": 1775350799999, "quote_volume": 7585.2605, "trades": 87, "taker_buy_base": 4946.5, "taker_buy_quote": 5214.6021 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.05, "high": 1.05, "low": 1.037, "close": 1.037, "volume": 23045.6, "close_time": 1775354399999, "quote_volume": 23995.2894, "trades": 139, "taker_buy_base": 11875.1, "taker_buy_quote": 12353.9132 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.037, "high": 1.037, "low": 1.033, "close": 1.037, "volume": 7625.2, "close_time": 1775357999999, "quote_volume": 7893.3727, "trades": 82, "taker_buy_base": 5897.5, "taker_buy_quote": 6106.0626 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.037, "high": 1.037, "low": 1.02, "close": 1.025, "volume": 60750.6, "close_time": 1775361599999, "quote_volume": 62424.8385, "trades": 379, "taker_buy_base": 28148.2, "taker_buy_quote": 28880.1686 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.025, "high": 1.025, "low": 1.012, "close": 1.016, "volume": 30775.9, "close_time": 1775365199999, "quote_volume": 31314.2265, "trades": 197, "taker_buy_base": 14160.5, "taker_buy_quote": 14412.1509 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.013, "high": 1.018, "low": 1.007, "close": 1.008, "volume": 14405.6, "close_time": 1775368799999, "quote_volume": 14580.7058, "trades": 121, "taker_buy_base": 5077.8, "taker_buy_quote": 5138.7682 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.008, "high": 1.008, "low": 0.999, "close": 1.002, "volume": 25649.3, "close_time": 1775372399999, "quote_volume": 25710.1291, "trades": 203, "taker_buy_base": 10916.8, "taker_buy_quote": 10942.006 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.004, "high": 1.008, "low": 1.0, "close": 1.001, "volume": 8996.6, "close_time": 1775375999999, "quote_volume": 9034.8628, "trades": 86, "taker_buy_base": 4535.0, "taker_buy_quote": 4556.7343 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.001, "high": 1.003, "low": 0.999, "close": 1.001, "volume": 7979.2, "close_time": 1775379599999, "quote_volume": 7985.6066, "trades": 71, "taker_buy_base": 4567.0, "taker_buy_quote": 4571.9719 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.001, "high": 1.003, "low": 0.999, "close": 1.0, "volume": 13824.2, "close_time": 1775383199999, "quote_volume": 13828.5692, "trades": 93, "taker_buy_base": 4633.5, "taker_buy_quote": 4639.2709 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.0, "high": 1.001, "low": 0.99, "close": 0.99, "volume": 25976.2, "close_time": 1775386799999, "quote_volume": 25835.735, "trades": 210, "taker_buy_base": 15467.9, "taker_buy_quote": 15383.5638 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.99, "high": 0.99, "low": 0.979, "close": 0.984, "volume": 25199.1, "close_time": 1775390399999, "quote_volume": 24791.6898, "trades": 176, "taker_buy_base": 10137.6, "taker_buy_quote": 9964.1146 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.984, "high": 0.985, "low": 0.97, "close": 0.975, "volume": 47398.8, "close_time": 1775393999999, "quote_volume": 46311.9804, "trades": 239, "taker_buy_base": 18048.7, "taker_buy_quote": 17599.6957 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.976, "high": 0.979, "low": 0.969, "close": 0.977, "volume": 19809.5, "close_time": 1775397599999, "quote_volume": 19292.6975, "trades": 167, "taker_buy_base": 10605.0, "taker_buy_quote": 10334.0865 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.977, "high": 0.996, "low": 0.977, "close": 0.992, "volume": 38136.6, "close_time": 1775401199999, "quote_volume": 37638.776, "trades": 274, "taker_buy_base": 19287.7, "taker_buy_quote": 19027.6973 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.989, "high": 1.002, "low": 0.987, "close": 0.992, "volume": 39296.4, "close_time": 1775404799999, "quote_volume": 39002.0507, "trades": 253, "taker_buy_base": 16873.6, "taker_buy_quote": 16754.7859 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.992, "high": 0.996, "low": 0.978, "close": 0.978, "volume": 28041.2, "close_time": 1775408399999, "quote_volume": 27711.0905, "trades": 178, "taker_buy_base": 14494.9, "taker_buy_quote": 14337.4952 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.979, "high": 0.991, "low": 0.979, "close": 0.987, "volume": 13612.5, "close_time": 1775411999999, "quote_volume": 13429.291, "trades": 108, "taker_buy_base": 8652.2, "taker_buy_quote": 8529.8968 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.987, "high": 0.989, "low": 0.983, "close": 0.985, "volume": 13170.3, "close_time": 1775415599999, "quote_volume": 12986.2199, "trades": 100, "taker_buy_base": 8127.4, "taker_buy_quote": 8017.4628 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.986, "high": 0.988, "low": 0.979, "close": 0.982, "volume": 14923.3, "close_time": 1775419199999, "quote_volume": 14672.0183, "trades": 114, "taker_buy_base": 8376.6, "taker_buy_quote": 8237.6371 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.985, "high": 0.997, "low": 0.983, "close": 0.994, "volume": 41011.1, "close_time": 1775422799999, "quote_volume": 40607.9957, "trades": 235, "taker_buy_base": 21192.0, "taker_buy_quote": 20979.5452 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.994, "high": 0.999, "low": 0.991, "close": 0.997, "volume": 10363.6, "close_time": 1775426399999, "quote_volume": 10310.7006, "trades": 76, "taker_buy_base": 4599.5, "taker_buy_quote": 4579.5054 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.997, "high": 1.013, "low": 0.995, "close": 1.013, "volume": 29997.6, "close_time": 1775429999999, "quote_volume": 30111.8784, "trades": 223, "taker_buy_base": 17778.6, "taker_buy_quote": 17848.4466 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.014, "high": 1.02, "low": 1.009, "close": 1.017, "volume": 40405.6, "close_time": 1775433599999, "quote_volume": 41002.0817, "trades": 259, "taker_buy_base": 18685.8, "taker_buy_quote": 18964.867 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.022, "high": 1.029, "low": 1.019, "close": 1.021, "volume": 38988.0, "close_time": 1775437199999, "quote_volume": 39861.0471, "trades": 292, "taker_buy_base": 14058.5, "taker_buy_quote": 14377.5085 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.022, "high": 1.036, "low": 1.022, "close": 1.031, "volume": 27659.1, "close_time": 1775440799999, "quote_volume": 28448.6859, "trades": 208, "taker_buy_base": 12495.9, "taker_buy_quote": 12856.3082 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.032, "high": 1.047, "low": 1.032, "close": 1.043, "volume": 19344.6, "close_time": 1775444399999, "quote_volume": 20161.5929, "trades": 213, "taker_buy_base": 9545.8, "taker_buy_quote": 9947.0884 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.043, "high": 1.054, "low": 1.043, "close": 1.044, "volume": 21483.8, "close_time": 1775447999999, "quote_volume": 22505.8083, "trades": 210, "taker_buy_base": 10744.1, "taker_buy_quote": 11256.1191 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.045, "high": 1.054, "low": 1.043, "close": 1.05, "volume": 27090.2, "close_time": 1775451599999, "quote_volume": 28356.7237, "trades": 223, "taker_buy_base": 13693.3, "taker_buy_quote": 14336.9953 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.048, "high": 1.06, "low": 1.048, "close": 1.056, "volume": 22698.0, "close_time": 1775455199999, "quote_volume": 23924.712, "trades": 219, "taker_buy_base": 10768.1, "taker_buy_quote": 11353.3318 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.055, "high": 1.062, "low": 1.04, "close": 1.048, "volume": 32705.8, "close_time": 1775458799999, "quote_volume": 34268.9535, "trades": 264, "taker_buy_base": 21326.7, "taker_buy_quote": 22312.3954 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.047, "high": 1.052, "low": 1.041, "close": 1.05, "volume": 25815.6, "close_time": 1775462399999, "quote_volume": 27018.8836, "trades": 205, "taker_buy_base": 10742.3, "taker_buy_quote": 11240.5164 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.05, "high": 1.057, "low": 1.05, "close": 1.051, "volume": 18038.8, "close_time": 1775465999999, "quote_volume": 18997.4388, "trades": 157, "taker_buy_base": 7399.1, "taker_buy_quote": 7797.1235 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.055, "high": 1.074, "low": 1.054, "close": 1.07, "volume": 55496.1, "close_time": 1775469599999, "quote_volume": 59161.7158, "trades": 503, "taker_buy_base": 29057.7, "taker_buy_quote": 30970.4477 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.07, "high": 1.072, "low": 1.062, "close": 1.069, "volume": 24155.4, "close_time": 1775473199999, "quote_volume": 25764.8761, "trades": 212, "taker_buy_base": 12129.2, "taker_buy_quote": 12944.8157 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.067, "high": 1.084, "low": 1.065, "close": 1.07, "volume": 101593.3, "close_time": 1775476799999, "quote_volume": 109133.9457, "trades": 616, "taker_buy_base": 54643.2, "taker_buy_quote": 58784.5159 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.069, "high": 1.08, "low": 1.067, "close": 1.071, "volume": 41717.0, "close_time": 1775480399999, "quote_volume": 44707.707, "trades": 358, "taker_buy_base": 20924.9, "taker_buy_quote": 22423.563 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.072, "high": 1.072, "low": 1.056, "close": 1.061, "volume": 24049.3, "close_time": 1775483999999, "quote_volume": 25565.2525, "trades": 234, "taker_buy_base": 10312.0, "taker_buy_quote": 10964.9757 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.06, "high": 1.072, "low": 1.058, "close": 1.065, "volume": 28017.2, "close_time": 1775487599999, "quote_volume": 29848.9865, "trades": 252, "taker_buy_base": 12590.3, "taker_buy_quote": 13403.9869 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.064, "high": 1.065, "low": 1.056, "close": 1.057, "volume": 17785.0, "close_time": 1775491199999, "quote_volume": 18832.4522, "trades": 157, "taker_buy_base": 9697.2, "taker_buy_quote": 10270.9141 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.059, "high": 1.061, "low": 1.05, "close": 1.051, "volume": 16573.7, "close_time": 1775494799999, "quote_volume": 17502.9307, "trades": 130, "taker_buy_base": 8318.4, "taker_buy_quote": 8784.4086 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.051, "high": 1.051, "low": 1.044, "close": 1.047, "volume": 29107.8, "close_time": 1775498399999, "quote_volume": 30466.9532, "trades": 174, "taker_buy_base": 5934.9, "taker_buy_quote": 6215.1967 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.046, "high": 1.054, "low": 1.045, "close": 1.05, "volume": 6744.0, "close_time": 1775501999999, "quote_volume": 7084.9098, "trades": 75, "taker_buy_base": 4003.2, "taker_buy_quote": 4206.6376 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.05, "high": 1.05, "low": 1.034, "close": 1.037, "volume": 28654.1, "close_time": 1775505599999, "quote_volume": 29789.997, "trades": 207, "taker_buy_base": 13321.1, "taker_buy_quote": 13847.9642 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.037, "high": 1.04, "low": 1.035, "close": 1.039, "volume": 9086.3, "close_time": 1775509199999, "quote_volume": 9422.1057, "trades": 83, "taker_buy_base": 5623.9, "taker_buy_quote": 5834.3372 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.036, "high": 1.038, "low": 1.026, "close": 1.027, "volume": 10091.8, "close_time": 1775512799999, "quote_volume": 10417.7229, "trades": 72, "taker_buy_base": 4087.9, "taker_buy_quote": 4220.4313 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.026, "high": 1.03, "low": 1.02, "close": 1.02, "volume": 16705.3, "close_time": 1775516399999, "quote_volume": 17126.299, "trades": 152, "taker_buy_base": 7966.7, "taker_buy_quote": 8169.72 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.02, "high": 1.021, "low": 1.012, "close": 1.016, "volume": 36119.5, "close_time": 1775519999999, "quote_volume": 36653.3776, "trades": 249, "taker_buy_base": 17589.4, "taker_buy_quote": 17855.8168 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.019, "low": 1.003, "close": 1.004, "volume": 52600.8, "close_time": 1775523599999, "quote_volume": 53000.8266, "trades": 341, "taker_buy_base": 17820.5, "taker_buy_quote": 17981.0198 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.002, "high": 1.009, "low": 0.998, "close": 1.0, "volume": 13416.4, "close_time": 1775527199999, "quote_volume": 13462.0549, "trades": 141, "taker_buy_base": 6717.4, "taker_buy_quote": 6744.1629 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.0, "high": 1.009, "low": 0.998, "close": 1.002, "volume": 29439.9, "close_time": 1775530799999, "quote_volume": 29489.238, "trades": 178, "taker_buy_base": 8705.6, "taker_buy_quote": 8721.9361 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.002, "high": 1.006, "low": 0.999, "close": 1.002, "volume": 20321.3, "close_time": 1775534399999, "quote_volume": 20355.9864, "trades": 132, "taker_buy_base": 12801.4, "taker_buy_quote": 12822.0181 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.001, "high": 1.014, "low": 1.001, "close": 1.012, "volume": 18861.5, "close_time": 1775537999999, "quote_volume": 19001.2327, "trades": 165, "taker_buy_base": 11780.6, "taker_buy_quote": 11866.9737 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.011, "high": 1.011, "low": 0.998, "close": 1.0, "volume": 13704.5, "close_time": 1775541599999, "quote_volume": 13747.7798, "trades": 121, "taker_buy_base": 7203.4, "taker_buy_quote": 7223.418 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.0, "high": 1.007, "low": 0.999, "close": 1.003, "volume": 13100.4, "close_time": 1775545199999, "quote_volume": 13150.3625, "trades": 138, "taker_buy_base": 6857.1, "taker_buy_quote": 6885.2887 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.002, "high": 1.006, "low": 0.999, "close": 1.006, "volume": 8449.9, "close_time": 1775548799999, "quote_volume": 8466.7256, "trades": 94, "taker_buy_base": 4524.7, "taker_buy_quote": 4532.5559 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.006, "high": 1.013, "low": 1.005, "close": 1.006, "volume": 16080.9, "close_time": 1775552399999, "quote_volume": 16247.1238, "trades": 93, "taker_buy_base": 12216.6, "taker_buy_quote": 12351.0611 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.005, "high": 1.012, "low": 1.005, "close": 1.011, "volume": 8914.0, "close_time": 1775555999999, "quote_volume": 8997.2668, "trades": 94, "taker_buy_base": 5265.5, "taker_buy_quote": 5313.7553 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.012, "high": 1.013, "low": 0.997, "close": 0.997, "volume": 17880.2, "close_time": 1775559599999, "quote_volume": 17971.2569, "trades": 156, "taker_buy_base": 6321.9, "taker_buy_quote": 6345.3695 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.997, "high": 1.001, "low": 0.993, "close": 0.998, "volume": 21481.8, "close_time": 1775563199999, "quote_volume": 21399.5894, "trades": 154, "taker_buy_base": 7108.9, "taker_buy_quote": 7097.8574 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.998, "high": 0.998, "low": 0.982, "close": 0.985, "volume": 58692.0, "close_time": 1775566799999, "quote_volume": 57932.1569, "trades": 417, "taker_buy_base": 26975.2, "taker_buy_quote": 26616.3676 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.985, "high": 0.987, "low": 0.977, "close": 0.979, "volume": 45580.1, "close_time": 1775570399999, "quote_volume": 44716.1469, "trades": 244, "taker_buy_base": 16659.8, "taker_buy_quote": 16365.2455 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.979, "high": 0.993, "low": 0.979, "close": 0.989, "volume": 37655.2, "close_time": 1775573999999, "quote_volume": 37107.0623, "trades": 207, "taker_buy_base": 24460.3, "taker_buy_quote": 24090.2585 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.987, "high": 0.998, "low": 0.986, "close": 0.991, "volume": 21549.3, "close_time": 1775577599999, "quote_volume": 21379.7025, "trades": 177, "taker_buy_base": 12239.9, "taker_buy_quote": 12137.7794 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.991, "high": 0.998, "low": 0.99, "close": 0.997, "volume": 12237.4, "close_time": 1775581199999, "quote_volume": 12170.0193, "trades": 110, "taker_buy_base": 6533.2, "taker_buy_quote": 6497.4347 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.996, "high": 1.01, "low": 0.995, "close": 1.002, "volume": 42759.1, "close_time": 1775584799999, "quote_volume": 42874.5045, "trades": 212, "taker_buy_base": 24375.3, "taker_buy_quote": 24469.1359 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.003, "high": 1.006, "low": 0.997, "close": 0.998, "volume": 36954.2, "close_time": 1775588399999, "quote_volume": 37044.4304, "trades": 200, "taker_buy_base": 27310.7, "taker_buy_quote": 27389.6911 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.998, "high": 1.014, "low": 0.997, "close": 1.013, "volume": 23534.0, "close_time": 1775591999999, "quote_volume": 23680.5232, "trades": 240, "taker_buy_base": 10491.9, "taker_buy_quote": 10569.3037 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.012, "high": 1.021, "low": 1.012, "close": 1.015, "volume": 17712.8, "close_time": 1775595599999, "quote_volume": 18017.2945, "trades": 200, "taker_buy_base": 8559.4, "taker_buy_quote": 8705.9023 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.015, "high": 1.033, "low": 1.012, "close": 1.031, "volume": 42557.7, "close_time": 1775599199999, "quote_volume": 43454.1826, "trades": 265, "taker_buy_base": 21537.4, "taker_buy_quote": 21977.4272 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.03, "high": 1.071, "low": 1.029, "close": 1.07, "volume": 82301.9, "close_time": 1775602799999, "quote_volume": 86382.5684, "trades": 617, "taker_buy_base": 55460.4, "taker_buy_quote": 58218.6231 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.072, "high": 1.083, "low": 1.069, "close": 1.079, "volume": 62871.8, "close_time": 1775606399999, "quote_volume": 67674.1565, "trades": 488, "taker_buy_base": 35197.7, "taker_buy_quote": 37889.7671 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.085, "low": 1.068, "close": 1.076, "volume": 25603.9, "close_time": 1775609999999, "quote_volume": 27579.6588, "trades": 240, "taker_buy_base": 12595.9, "taker_buy_quote": 13570.4067 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.075, "high": 1.08, "low": 1.07, "close": 1.08, "volume": 15383.2, "close_time": 1775613599999, "quote_volume": 16537.4336, "trades": 164, "taker_buy_base": 7961.5, "taker_buy_quote": 8558.2042 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.081, "high": 1.092, "low": 1.08, "close": 1.086, "volume": 39537.0, "close_time": 1775617199999, "quote_volume": 43070.3699, "trades": 226, "taker_buy_base": 16815.7, "taker_buy_quote": 18299.92 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.087, "high": 1.088, "low": 1.061, "close": 1.067, "volume": 72315.7, "close_time": 1775620799999, "quote_volume": 77540.1673, "trades": 457, "taker_buy_base": 23660.9, "taker_buy_quote": 25349.9461 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.066, "high": 1.074, "low": 1.066, "close": 1.066, "volume": 28339.7, "close_time": 1775624399999, "quote_volume": 30360.9247, "trades": 194, "taker_buy_base": 14968.6, "taker_buy_quote": 16030.9421 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.067, "high": 1.073, "low": 1.066, "close": 1.071, "volume": 9078.8, "close_time": 1775627999999, "quote_volume": 9702.2439, "trades": 100, "taker_buy_base": 4623.5, "taker_buy_quote": 4943.1002 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.072, "high": 1.072, "low": 1.061, "close": 1.062, "volume": 19612.5, "close_time": 1775631599999, "quote_volume": 20889.7855, "trades": 166, "taker_buy_base": 8013.3, "taker_buy_quote": 8535.2387 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.062, "high": 1.075, "low": 1.062, "close": 1.074, "volume": 20895.2, "close_time": 1775635199999, "quote_volume": 22287.6679, "trades": 172, "taker_buy_base": 14330.7, "taker_buy_quote": 15283.5177 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.075, "high": 1.078, "low": 1.07, "close": 1.077, "volume": 16880.1, "close_time": 1775638799999, "quote_volume": 18140.7861, "trades": 166, "taker_buy_base": 11019.0, "taker_buy_quote": 11844.1594 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.077, "high": 1.078, "low": 1.069, "close": 1.07, "volume": 18474.9, "close_time": 1775642399999, "quote_volume": 19828.0158, "trades": 158, "taker_buy_base": 12194.0, "taker_buy_quote": 13088.1411 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.071, "high": 1.072, "low": 1.062, "close": 1.062, "volume": 14378.0, "close_time": 1775645999999, "quote_volume": 15347.4844, "trades": 137, "taker_buy_base": 5906.6, "taker_buy_quote": 6303.3078 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.061, "high": 1.068, "low": 1.055, "close": 1.063, "volume": 34837.9, "close_time": 1775649599999, "quote_volume": 37001.817, "trades": 239, "taker_buy_base": 12298.6, "taker_buy_quote": 13087.778 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.063, "high": 1.067, "low": 1.06, "close": 1.067, "volume": 12082.6, "close_time": 1775653199999, "quote_volume": 12845.2101, "trades": 121, "taker_buy_base": 8503.1, "taker_buy_quote": 9041.78 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.069, "high": 1.072, "low": 1.055, "close": 1.057, "volume": 37219.5, "close_time": 1775656799999, "quote_volume": 39526.4185, "trades": 326, "taker_buy_base": 16920.7, "taker_buy_quote": 17966.2033 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.058, "high": 1.06, "low": 1.043, "close": 1.043, "volume": 35989.4, "close_time": 1775660399999, "quote_volume": 37806.4281, "trades": 276, "taker_buy_base": 13269.1, "taker_buy_quote": 13926.1217 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.043, "high": 1.048, "low": 1.04, "close": 1.047, "volume": 25342.6, "close_time": 1775663999999, "quote_volume": 26459.2055, "trades": 227, "taker_buy_base": 13550.0, "taker_buy_quote": 14151.1787 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.047, "high": 1.056, "low": 1.046, "close": 1.056, "volume": 15343.0, "close_time": 1775667599999, "quote_volume": 16124.0722, "trades": 148, "taker_buy_base": 9170.5, "taker_buy_quote": 9639.6936 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.056, "high": 1.059, "low": 1.05, "close": 1.053, "volume": 24295.6, "close_time": 1775671199999, "quote_volume": 25621.3343, "trades": 205, "taker_buy_base": 15393.2, "taker_buy_quote": 16233.9371 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.052, "high": 1.054, "low": 1.038, "close": 1.038, "volume": 26597.8, "close_time": 1775674799999, "quote_volume": 27818.4648, "trades": 233, "taker_buy_base": 11654.4, "taker_buy_quote": 12199.4359 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.038, "high": 1.038, "low": 1.029, "close": 1.031, "volume": 18939.7, "close_time": 1775678399999, "quote_volume": 19563.6553, "trades": 179, "taker_buy_base": 9000.4, "taker_buy_quote": 9294.0672 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.033, "high": 1.035, "low": 1.027, "close": 1.03, "volume": 27352.0, "close_time": 1775681999999, "quote_volume": 28220.9585, "trades": 188, "taker_buy_base": 19260.4, "taker_buy_quote": 19875.8033 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.03, "high": 1.041, "low": 1.03, "close": 1.035, "volume": 11718.6, "close_time": 1775685599999, "quote_volume": 12133.5338, "trades": 100, "taker_buy_base": 5734.8, "taker_buy_quote": 5933.3226 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.036, "high": 1.036, "low": 1.023, "close": 1.023, "volume": 14606.9, "close_time": 1775689199999, "quote_volume": 15026.856, "trades": 168, "taker_buy_base": 8087.6, "taker_buy_quote": 8309.0906 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.022, "high": 1.025, "low": 1.016, "close": 1.021, "volume": 26737.6, "close_time": 1775692799999, "quote_volume": 27256.7151, "trades": 226, "taker_buy_base": 10729.7, "taker_buy_quote": 10933.2822 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.023, "low": 1.015, "close": 1.019, "volume": 16329.8, "close_time": 1775696399999, "quote_volume": 16637.5076, "trades": 187, "taker_buy_base": 7388.8, "taker_buy_quote": 7532.4896 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.018, "high": 1.02, "low": 1.01, "close": 1.019, "volume": 34085.8, "close_time": 1775699999999, "quote_volume": 34603.043, "trades": 217, "taker_buy_base": 19501.8, "taker_buy_quote": 19800.0643 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.019, "high": 1.022, "low": 1.019, "close": 1.022, "volume": 26151.0, "close_time": 1775703599999, "quote_volume": 26690.4056, "trades": 183, "taker_buy_base": 20025.0, "taker_buy_quote": 20436.7097 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.021, "high": 1.025, "low": 1.019, "close": 1.024, "volume": 33294.5, "close_time": 1775707199999, "quote_volume": 34043.3983, "trades": 227, "taker_buy_base": 21055.2, "taker_buy_quote": 21534.9556 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.024, "high": 1.026, "low": 1.02, "close": 1.02, "volume": 21788.2, "close_time": 1775710799999, "quote_volume": 22302.4333, "trades": 169, "taker_buy_base": 11106.3, "taker_buy_quote": 11371.3435 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.02, "high": 1.027, "low": 1.018, "close": 1.024, "volume": 17427.1, "close_time": 1775714399999, "quote_volume": 17822.5465, "trades": 119, "taker_buy_base": 7940.3, "taker_buy_quote": 8116.1419 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.025, "high": 1.03, "low": 1.023, "close": 1.029, "volume": 7442.7, "close_time": 1775717999999, "quote_volume": 7633.8493, "trades": 84, "taker_buy_base": 3520.2, "taker_buy_quote": 3610.9823 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.03, "high": 1.035, "low": 1.029, "close": 1.03, "volume": 13546.0, "close_time": 1775721599999, "quote_volume": 13974.4735, "trades": 105, "taker_buy_base": 7063.1, "taker_buy_quote": 7289.4266 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.03, "high": 1.038, "low": 1.03, "close": 1.037, "volume": 72829.3, "close_time": 1775725199999, "quote_volume": 75413.2788, "trades": 281, "taker_buy_base": 40875.7, "taker_buy_quote": 42322.0256 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.036, "high": 1.05, "low": 1.034, "close": 1.05, "volume": 25186.5, "close_time": 1775728799999, "quote_volume": 26230.6669, "trades": 133, "taker_buy_base": 15539.7, "taker_buy_quote": 16168.3405 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.049, "high": 1.054, "low": 1.045, "close": 1.045, "volume": 25613.7, "close_time": 1775732399999, "quote_volume": 26849.6151, "trades": 170, "taker_buy_base": 10160.2, "taker_buy_quote": 10651.4831 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.044, "high": 1.044, "low": 1.038, "close": 1.038, "volume": 30202.0, "close_time": 1775735999999, "quote_volume": 31437.9234, "trades": 195, "taker_buy_base": 7391.5, "taker_buy_quote": 7695.37 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.038, "high": 1.051, "low": 1.037, "close": 1.048, "volume": 37699.9, "close_time": 1775739599999, "quote_volume": 39309.6918, "trades": 238, "taker_buy_base": 16407.4, "taker_buy_quote": 17142.0553 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.049, "high": 1.05, "low": 1.036, "close": 1.039, "volume": 13636.2, "close_time": 1775743199999, "quote_volume": 14220.4015, "trades": 139, "taker_buy_base": 6732.2, "taker_buy_quote": 7027.4544 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.039, "high": 1.048, "low": 1.039, "close": 1.047, "volume": 22549.8, "close_time": 1775746799999, "quote_volume": 23499.138, "trades": 193, "taker_buy_base": 9714.6, "taker_buy_quote": 10121.2321 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.047, "high": 1.065, "low": 1.044, "close": 1.062, "volume": 27161.2, "close_time": 1775750399999, "quote_volume": 28750.568, "trades": 259, "taker_buy_base": 14381.1, "taker_buy_quote": 15228.4806 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.062, "high": 1.071, "low": 1.06, "close": 1.063, "volume": 28768.0, "close_time": 1775753999999, "quote_volume": 30689.296, "trades": 248, "taker_buy_base": 14316.5, "taker_buy_quote": 15275.3808 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.062, "high": 1.073, "low": 1.062, "close": 1.07, "volume": 10726.4, "close_time": 1775757599999, "quote_volume": 11459.655, "trades": 111, "taker_buy_base": 4330.2, "taker_buy_quote": 4621.7778 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.072, "high": 1.084, "low": 1.07, "close": 1.08, "volume": 26512.4, "close_time": 1775761199999, "quote_volume": 28601.4351, "trades": 204, "taker_buy_base": 17534.5, "taker_buy_quote": 18925.613 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.081, "high": 1.088, "low": 1.069, "close": 1.076, "volume": 36299.0, "close_time": 1775764799999, "quote_volume": 39266.5534, "trades": 279, "taker_buy_base": 19655.1, "taker_buy_quote": 21267.498 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.076, "high": 1.091, "low": 1.074, "close": 1.087, "volume": 34584.2, "close_time": 1775768399999, "quote_volume": 37487.8482, "trades": 257, "taker_buy_base": 21475.0, "taker_buy_quote": 23271.604 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.086, "high": 1.088, "low": 1.075, "close": 1.078, "volume": 20986.7, "close_time": 1775771999999, "quote_volume": 22682.5441, "trades": 148, "taker_buy_base": 10271.2, "taker_buy_quote": 11095.3266 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.078, "high": 1.094, "low": 1.07, "close": 1.072, "volume": 18975.1, "close_time": 1775775599999, "quote_volume": 20526.9939, "trades": 157, "taker_buy_base": 10205.2, "taker_buy_quote": 11054.2262 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.071, "high": 1.075, "low": 1.063, "close": 1.065, "volume": 33442.0, "close_time": 1775779199999, "quote_volume": 35716.1308, "trades": 199, "taker_buy_base": 9906.1, "taker_buy_quote": 10582.3975 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.066, "high": 1.066, "low": 1.055, "close": 1.066, "volume": 22462.7, "close_time": 1775782799999, "quote_volume": 23821.4776, "trades": 154, "taker_buy_base": 7966.3, "taker_buy_quote": 8458.7926 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.064, "high": 1.079, "low": 1.061, "close": 1.068, "volume": 15333.8, "close_time": 1775786399999, "quote_volume": 16392.17, "trades": 127, "taker_buy_base": 7480.5, "taker_buy_quote": 7987.5131 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.069, "high": 1.072, "low": 1.065, "close": 1.067, "volume": 6837.7, "close_time": 1775789999999, "quote_volume": 7310.9427, "trades": 95, "taker_buy_base": 3668.4, "taker_buy_quote": 3923.7613 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.068, "high": 1.072, "low": 1.066, "close": 1.066, "volume": 21467.7, "close_time": 1775793599999, "quote_volume": 22940.8296, "trades": 150, "taker_buy_base": 11864.7, "taker_buy_quote": 12681.3671 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.066, "high": 1.075, "low": 1.063, "close": 1.072, "volume": 12455.4, "close_time": 1775797199999, "quote_volume": 13280.4556, "trades": 134, "taker_buy_base": 5538.1, "taker_buy_quote": 5904.1609 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.072, "high": 1.082, "low": 1.07, "close": 1.072, "volume": 16750.8, "close_time": 1775800799999, "quote_volume": 18013.7534, "trades": 182, "taker_buy_base": 10570.6, "taker_buy_quote": 11370.7999 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.072, "high": 1.076, "low": 1.058, "close": 1.06, "volume": 51853.9, "close_time": 1775804399999, "quote_volume": 55237.1898, "trades": 334, "taker_buy_base": 25004.3, "taker_buy_quote": 26635.7762 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.06, "high": 1.061, "low": 1.055, "close": 1.055, "volume": 16198.8, "close_time": 1775807999999, "quote_volume": 17135.3175, "trades": 98, "taker_buy_base": 3929.4, "taker_buy_quote": 4160.9699 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.056, "high": 1.062, "low": 1.054, "close": 1.055, "volume": 14995.9, "close_time": 1775811599999, "quote_volume": 15850.9388, "trades": 120, "taker_buy_base": 9586.4, "taker_buy_quote": 10131.7157 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.056, "high": 1.062, "low": 1.056, "close": 1.061, "volume": 23458.8, "close_time": 1775815199999, "quote_volume": 24858.2059, "trades": 215, "taker_buy_base": 13115.4, "taker_buy_quote": 13900.2033 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.061, "high": 1.062, "low": 1.053, "close": 1.054, "volume": 26189.0, "close_time": 1775818799999, "quote_volume": 27673.3351, "trades": 165, "taker_buy_base": 11200.3, "taker_buy_quote": 11826.5529 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.053, "high": 1.061, "low": 1.053, "close": 1.056, "volume": 15770.9, "close_time": 1775822399999, "quote_volume": 16681.3217, "trades": 148, "taker_buy_base": 8116.4, "taker_buy_quote": 8578.9033 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.055, "high": 1.063, "low": 1.053, "close": 1.06, "volume": 28633.9, "close_time": 1775825999999, "quote_volume": 30311.4396, "trades": 221, "taker_buy_base": 18940.7, "taker_buy_quote": 20041.1339 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.059, "high": 1.066, "low": 1.056, "close": 1.061, "volume": 18775.4, "close_time": 1775829599999, "quote_volume": 19920.1569, "trades": 192, "taker_buy_base": 8679.7, "taker_buy_quote": 9213.0335 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.06, "high": 1.079, "low": 1.058, "close": 1.079, "volume": 23630.6, "close_time": 1775833199999, "quote_volume": 25314.2955, "trades": 215, "taker_buy_base": 15814.8, "taker_buy_quote": 16944.7904 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.08, "high": 1.084, "low": 1.068, "close": 1.07, "volume": 18788.7, "close_time": 1775836799999, "quote_volume": 20234.7155, "trades": 197, "taker_buy_base": 9529.9, "taker_buy_quote": 10264.8465 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.071, "high": 1.08, "low": 1.071, "close": 1.078, "volume": 11277.7, "close_time": 1775840399999, "quote_volume": 12138.6405, "trades": 132, "taker_buy_base": 5191.7, "taker_buy_quote": 5588.5737 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.078, "high": 1.078, "low": 1.069, "close": 1.074, "volume": 15868.1, "close_time": 1775843999999, "quote_volume": 17008.8241, "trades": 128, "taker_buy_base": 3835.8, "taker_buy_quote": 4117.3984 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.076, "high": 1.089, "low": 1.075, "close": 1.087, "volume": 23389.6, "close_time": 1775847599999, "quote_volume": 25306.2904, "trades": 179, "taker_buy_base": 17540.8, "taker_buy_quote": 18983.276 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.089, "high": 1.095, "low": 1.084, "close": 1.092, "volume": 18711.6, "close_time": 1775851199999, "quote_volume": 20363.4705, "trades": 189, "taker_buy_base": 8735.1, "taker_buy_quote": 9509.0845 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.092, "high": 1.1, "low": 1.09, "close": 1.099, "volume": 28432.1, "close_time": 1775854799999, "quote_volume": 31149.5697, "trades": 237, "taker_buy_base": 17610.8, "taker_buy_quote": 19299.8368 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.1, "high": 1.1, "low": 1.088, "close": 1.093, "volume": 29464.7, "close_time": 1775858399999, "quote_volume": 32136.272, "trades": 181, "taker_buy_base": 9492.4, "taker_buy_quote": 10358.5411 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.092, "high": 1.093, "low": 1.087, "close": 1.09, "volume": 17513.7, "close_time": 1775861999999, "quote_volume": 19085.7543, "trades": 150, "taker_buy_base": 7080.4, "taker_buy_quote": 7712.3874 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.088, "high": 1.088, "low": 1.08, "close": 1.086, "volume": 17686.9, "close_time": 1775865599999, "quote_volume": 19181.9687, "trades": 158, "taker_buy_base": 4442.8, "taker_buy_quote": 4819.513 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.087, "high": 1.088, "low": 1.079, "close": 1.085, "volume": 13599.5, "close_time": 1775869199999, "quote_volume": 14736.6766, "trades": 124, "taker_buy_base": 4579.3, "taker_buy_quote": 4965.2575 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.083, "high": 1.083, "low": 1.073, "close": 1.077, "volume": 14485.6, "close_time": 1775872799999, "quote_volume": 15588.5827, "trades": 133, "taker_buy_base": 6491.6, "taker_buy_quote": 6987.7671 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.077, "high": 1.083, "low": 1.077, "close": 1.078, "volume": 7730.6, "close_time": 1775876399999, "quote_volume": 8349.6115, "trades": 84, "taker_buy_base": 4158.3, "taker_buy_quote": 4492.5698 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.08, "high": 1.085, "low": 1.077, "close": 1.077, "volume": 6936.5, "close_time": 1775879999999, "quote_volume": 7503.2369, "trades": 75, "taker_buy_base": 3384.8, "taker_buy_quote": 3661.5677 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.077, "high": 1.079, "low": 1.07, "close": 1.074, "volume": 11404.9, "close_time": 1775883599999, "quote_volume": 12245.5871, "trades": 129, "taker_buy_base": 6778.1, "taker_buy_quote": 7277.7982 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.076, "high": 1.082, "low": 1.071, "close": 1.076, "volume": 17621.5, "close_time": 1775887199999, "quote_volume": 18979.2423, "trades": 197, "taker_buy_base": 7736.4, "taker_buy_quote": 8332.4531 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.075, "high": 1.083, "low": 1.071, "close": 1.079, "volume": 16971.2, "close_time": 1775890799999, "quote_volume": 18302.681, "trades": 133, "taker_buy_base": 11117.3, "taker_buy_quote": 12008.0304 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.08, "high": 1.082, "low": 1.079, "close": 1.079, "volume": 12434.3, "close_time": 1775894399999, "quote_volume": 13441.4157, "trades": 86, "taker_buy_base": 8987.8, "taker_buy_quote": 9718.4676 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.078, "high": 1.089, "low": 1.077, "close": 1.088, "volume": 18043.3, "close_time": 1775897999999, "quote_volume": 19562.2424, "trades": 132, "taker_buy_base": 12167.2, "taker_buy_quote": 13201.7125 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.086, "high": 1.094, "low": 1.083, "close": 1.087, "volume": 20527.0, "close_time": 1775901599999, "quote_volume": 22295.2786, "trades": 155, "taker_buy_base": 8167.5, "taker_buy_quote": 8882.6193 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.089, "high": 1.096, "low": 1.089, "close": 1.092, "volume": 12038.6, "close_time": 1775905199999, "quote_volume": 13162.4549, "trades": 131, "taker_buy_base": 7806.0, "taker_buy_quote": 8538.2694 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.093, "high": 1.101, "low": 1.093, "close": 1.098, "volume": 7639.9, "close_time": 1775908799999, "quote_volume": 8384.4757, "trades": 113, "taker_buy_base": 3696.0, "taker_buy_quote": 4055.6455 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.099, "high": 1.108, "low": 1.094, "close": 1.094, "volume": 23161.1, "close_time": 1775912399999, "quote_volume": 25517.5494, "trades": 278, "taker_buy_base": 8702.8, "taker_buy_quote": 9593.7487 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.095, "high": 1.095, "low": 1.082, "close": 1.086, "volume": 23010.6, "close_time": 1775915999999, "quote_volume": 24995.7992, "trades": 208, "taker_buy_base": 12445.2, "taker_buy_quote": 13526.7519 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.085, "high": 1.092, "low": 1.084, "close": 1.085, "volume": 11357.3, "close_time": 1775919599999, "quote_volume": 12352.8567, "trades": 134, "taker_buy_base": 6068.7, "taker_buy_quote": 6601.1235 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.085, "high": 1.101, "low": 1.085, "close": 1.096, "volume": 8941.9, "close_time": 1775923199999, "quote_volume": 9784.3423, "trades": 155, "taker_buy_base": 4174.6, "taker_buy_quote": 4568.7458 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.097, "high": 1.112, "low": 1.096, "close": 1.106, "volume": 19925.5, "close_time": 1775926799999, "quote_volume": 22022.2228, "trades": 292, "taker_buy_base": 9386.3, "taker_buy_quote": 10379.3919 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.103, "high": 1.114, "low": 1.101, "close": 1.111, "volume": 16337.8, "close_time": 1775930399999, "quote_volume": 18119.1915, "trades": 169, "taker_buy_base": 9984.8, "taker_buy_quote": 11073.8271 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.11, "high": 1.127, "low": 1.107, "close": 1.12, "volume": 34740.4, "close_time": 1775933999999, "quote_volume": 38870.5735, "trades": 312, "taker_buy_base": 19684.4, "taker_buy_quote": 22039.1201 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.121, "high": 1.141, "low": 1.119, "close": 1.14, "volume": 60891.4, "close_time": 1775937599999, "quote_volume": 68868.4295, "trades": 471, "taker_buy_base": 37770.2, "taker_buy_quote": 42744.5993 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.14, "high": 1.14, "low": 1.124, "close": 1.131, "volume": 23564.8, "close_time": 1775941199999, "quote_volume": 26711.0086, "trades": 290, "taker_buy_base": 8982.5, "taker_buy_quote": 10190.1536 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.131, "high": 1.137, "low": 1.126, "close": 1.133, "volume": 10790.4, "close_time": 1775944799999, "quote_volume": 12208.421, "trades": 133, "taker_buy_base": 5866.9, "taker_buy_quote": 6635.1373 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.131, "high": 1.144, "low": 1.13, "close": 1.138, "volume": 18704.8, "close_time": 1775948399999, "quote_volume": 21267.7077, "trades": 187, "taker_buy_base": 8029.1, "taker_buy_quote": 9135.0694 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.137, "high": 1.137, "low": 1.123, "close": 1.127, "volume": 13071.3, "close_time": 1775951999999, "quote_volume": 14761.4783, "trades": 145, "taker_buy_base": 5595.9, "taker_buy_quote": 6319.34 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.128, "high": 1.131, "low": 1.119, "close": 1.127, "volume": 18620.2, "close_time": 1775955599999, "quote_volume": 20979.4765, "trades": 202, "taker_buy_base": 8776.0, "taker_buy_quote": 9885.8651 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.128, "high": 1.128, "low": 1.082, "close": 1.085, "volume": 55385.3, "close_time": 1775959199999, "quote_volume": 61326.7265, "trades": 406, "taker_buy_base": 27796.8, "taker_buy_quote": 30726.772 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.085, "high": 1.09, "low": 1.079, "close": 1.087, "volume": 19082.1, "close_time": 1775962799999, "quote_volume": 20667.2778, "trades": 240, "taker_buy_base": 7001.6, "taker_buy_quote": 7593.3775 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.086, "high": 1.089, "low": 1.078, "close": 1.085, "volume": 15136.2, "close_time": 1775966399999, "quote_volume": 16403.0025, "trades": 168, "taker_buy_base": 9394.0, "taker_buy_quote": 10175.7194 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.084, "high": 1.089, "low": 1.079, "close": 1.079, "volume": 23402.3, "close_time": 1775969999999, "quote_volume": 25371.6126, "trades": 235, "taker_buy_base": 8462.9, "taker_buy_quote": 9173.795 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.079, "high": 1.082, "low": 1.077, "close": 1.077, "volume": 19690.5, "close_time": 1775973599999, "quote_volume": 21245.2046, "trades": 196, "taker_buy_base": 6735.6, "taker_buy_quote": 7269.5041 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.077, "high": 1.078, "low": 1.066, "close": 1.069, "volume": 16611.2, "close_time": 1775977199999, "quote_volume": 17813.7207, "trades": 173, "taker_buy_base": 7215.9, "taker_buy_quote": 7738.7774 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.069, "high": 1.072, "low": 1.06, "close": 1.062, "volume": 21588.1, "close_time": 1775980799999, "quote_volume": 22987.6566, "trades": 190, "taker_buy_base": 10098.4, "taker_buy_quote": 10746.356 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.061, "high": 1.068, "low": 1.061, "close": 1.064, "volume": 16131.8, "close_time": 1775984399999, "quote_volume": 17197.7478, "trades": 146, "taker_buy_base": 11265.1, "taker_buy_quote": 12009.1335 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.064, "high": 1.068, "low": 1.058, "close": 1.06, "volume": 9459.9, "close_time": 1775987999999, "quote_volume": 10060.6842, "trades": 115, "taker_buy_base": 3365.1, "taker_buy_quote": 3581.347 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.06, "high": 1.065, "low": 1.054, "close": 1.057, "volume": 8889.7, "close_time": 1775991599999, "quote_volume": 9435.3033, "trades": 112, "taker_buy_base": 6207.0, "taker_buy_quote": 6591.6215 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.056, "high": 1.066, "low": 1.055, "close": 1.066, "volume": 14409.3, "close_time": 1775995199999, "quote_volume": 15296.1795, "trades": 106, "taker_buy_base": 4257.6, "taker_buy_quote": 4520.5882 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.066, "high": 1.072, "low": 1.061, "close": 1.062, "volume": 39285.1, "close_time": 1775998799999, "quote_volume": 41957.7994, "trades": 433, "taker_buy_base": 30309.9, "taker_buy_quote": 32397.4518 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.062, "high": 1.065, "low": 1.053, "close": 1.056, "volume": 25442.8, "close_time": 1776002399999, "quote_volume": 26979.466, "trades": 211, "taker_buy_base": 8917.0, "taker_buy_quote": 9455.1606 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.057, "high": 1.062, "low": 1.054, "close": 1.056, "volume": 22903.4, "close_time": 1776005999999, "quote_volume": 24226.6049, "trades": 156, "taker_buy_base": 9419.0, "taker_buy_quote": 9959.3469 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.056, "high": 1.056, "low": 1.049, "close": 1.053, "volume": 56969.6, "close_time": 1776009599999, "quote_volume": 59983.6739, "trades": 309, "taker_buy_base": 18691.9, "taker_buy_quote": 19693.374 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.053, "high": 1.056, "low": 1.046, "close": 1.048, "volume": 26853.9, "close_time": 1776013199999, "quote_volume": 28191.742, "trades": 189, "taker_buy_base": 6472.7, "taker_buy_quote": 6805.5377 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.049, "high": 1.064, "low": 1.049, "close": 1.062, "volume": 19590.6, "close_time": 1776016799999, "quote_volume": 20709.8927, "trades": 181, "taker_buy_base": 15165.3, "taker_buy_quote": 16039.0551 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.062, "high": 1.067, "low": 1.058, "close": 1.059, "volume": 20508.9, "close_time": 1776020399999, "quote_volume": 21815.7644, "trades": 183, "taker_buy_base": 11989.8, "taker_buy_quote": 12758.626 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.057, "high": 1.058, "low": 1.051, "close": 1.052, "volume": 7655.8, "close_time": 1776023999999, "quote_volume": 8067.688, "trades": 82, "taker_buy_base": 3902.5, "taker_buy_quote": 4112.8284 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.053, "high": 1.058, "low": 1.047, "close": 1.055, "volume": 16960.6, "close_time": 1776027599999, "quote_volume": 17841.8084, "trades": 147, "taker_buy_base": 7164.8, "taker_buy_quote": 7529.9995 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.058, "high": 1.058, "low": 1.048, "close": 1.051, "volume": 6979.1, "close_time": 1776031199999, "quote_volume": 7352.0501, "trades": 78, "taker_buy_base": 3890.2, "taker_buy_quote": 4093.5091 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.048, "high": 1.048, "low": 1.036, "close": 1.04, "volume": 23495.9, "close_time": 1776034799999, "quote_volume": 24455.1081, "trades": 210, "taker_buy_base": 7823.5, "taker_buy_quote": 8139.5958 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.04, "high": 1.042, "low": 1.034, "close": 1.038, "volume": 10806.2, "close_time": 1776038399999, "quote_volume": 11218.992, "trades": 116, "taker_buy_base": 4957.4, "taker_buy_quote": 5149.1875 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.039, "high": 1.051, "low": 1.039, "close": 1.05, "volume": 9904.1, "close_time": 1776041999999, "quote_volume": 10353.9976, "trades": 119, "taker_buy_base": 5569.3, "taker_buy_quote": 5823.4365 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.05, "high": 1.059, "low": 1.048, "close": 1.059, "volume": 39199.8, "close_time": 1776045599999, "quote_volume": 41266.9332, "trades": 212, "taker_buy_base": 13090.3, "taker_buy_quote": 13811.0162 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.059, "high": 1.063, "low": 1.055, "close": 1.057, "volume": 11495.3, "close_time": 1776049199999, "quote_volume": 12178.9829, "trades": 127, "taker_buy_base": 7621.0, "taker_buy_quote": 8079.2183 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.059, "high": 1.063, "low": 1.056, "close": 1.061, "volume": 9238.0, "close_time": 1776052799999, "quote_volume": 9791.3146, "trades": 114, "taker_buy_base": 5126.7, "taker_buy_quote": 5434.2335 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.06, "high": 1.064, "low": 1.056, "close": 1.056, "volume": 6117.9, "close_time": 1776056399999, "quote_volume": 6480.7194, "trades": 84, "taker_buy_base": 4098.2, "taker_buy_quote": 4341.547 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.055, "high": 1.057, "low": 1.051, "close": 1.055, "volume": 11209.1, "close_time": 1776059999999, "quote_volume": 11813.1654, "trades": 120, "taker_buy_base": 6704.9, "taker_buy_quote": 7068.5153 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.056, "high": 1.066, "low": 1.055, "close": 1.061, "volume": 25381.2, "close_time": 1776063599999, "quote_volume": 26975.0538, "trades": 168, "taker_buy_base": 15730.2, "taker_buy_quote": 16714.7346 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.061, "high": 1.061, "low": 1.045, "close": 1.045, "volume": 17650.8, "close_time": 1776067199999, "quote_volume": 18524.0934, "trades": 169, "taker_buy_base": 6830.6, "taker_buy_quote": 7173.4117 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.043, "high": 1.048, "low": 1.041, "close": 1.046, "volume": 19151.6, "close_time": 1776070799999, "quote_volume": 20013.3498, "trades": 166, "taker_buy_base": 9179.4, "taker_buy_quote": 9596.3299 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.046, "high": 1.052, "low": 1.046, "close": 1.049, "volume": 9312.0, "close_time": 1776074399999, "quote_volume": 9777.0105, "trades": 134, "taker_buy_base": 4419.5, "taker_buy_quote": 4641.8117 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.049, "high": 1.053, "low": 1.044, "close": 1.049, "volume": 8545.3, "close_time": 1776077999999, "quote_volume": 8968.2051, "trades": 97, "taker_buy_base": 3422.2, "taker_buy_quote": 3593.5009 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.05, "high": 1.051, "low": 1.047, "close": 1.05, "volume": 10978.9, "close_time": 1776081599999, "quote_volume": 11516.0881, "trades": 111, "taker_buy_base": 6521.0, "taker_buy_quote": 6844.2859 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.049, "high": 1.058, "low": 1.044, "close": 1.055, "volume": 26119.7, "close_time": 1776085199999, "quote_volume": 27424.6152, "trades": 177, "taker_buy_base": 18211.2, "taker_buy_quote": 19129.2834 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.055, "high": 1.069, "low": 1.048, "close": 1.069, "volume": 40840.5, "close_time": 1776088799999, "quote_volume": 43231.3045, "trades": 293, "taker_buy_base": 26108.9, "taker_buy_quote": 27646.0591 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.068, "high": 1.08, "low": 1.06, "close": 1.079, "volume": 19679.1, "close_time": 1776092399999, "quote_volume": 21026.1952, "trades": 327, "taker_buy_base": 9736.1, "taker_buy_quote": 10395.6358 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.08, "high": 1.08, "low": 1.059, "close": 1.063, "volume": 25375.9, "close_time": 1776095999999, "quote_volume": 27100.6303, "trades": 343, "taker_buy_base": 9502.9, "taker_buy_quote": 10151.6225 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.063, "high": 1.073, "low": 1.059, "close": 1.069, "volume": 22282.2, "close_time": 1776099599999, "quote_volume": 23764.6812, "trades": 244, "taker_buy_base": 12269.3, "taker_buy_quote": 13082.5184 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.067, "high": 1.073, "low": 1.058, "close": 1.058, "volume": 20164.1, "close_time": 1776103199999, "quote_volume": 21523.9609, "trades": 196, "taker_buy_base": 13671.7, "taker_buy_quote": 14600.6182 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.057, "high": 1.062, "low": 1.056, "close": 1.062, "volume": 8783.6, "close_time": 1776106799999, "quote_volume": 9307.898, "trades": 162, "taker_buy_base": 3924.0, "taker_buy_quote": 4159.8438 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.064, "high": 1.081, "low": 1.062, "close": 1.079, "volume": 20881.8, "close_time": 1776110399999, "quote_volume": 22338.1303, "trades": 190, "taker_buy_base": 11827.7, "taker_buy_quote": 12661.1472 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.078, "high": 1.078, "low": 1.068, "close": 1.069, "volume": 39262.8, "close_time": 1776113999999, "quote_volume": 42056.6659, "trades": 256, "taker_buy_base": 24821.9, "taker_buy_quote": 26583.8032 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.068, "high": 1.089, "low": 1.065, "close": 1.086, "volume": 35560.6, "close_time": 1776117599999, "quote_volume": 38451.5153, "trades": 152, "taker_buy_base": 28654.0, "taker_buy_quote": 30990.1094 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.087, "high": 1.103, "low": 1.086, "close": 1.102, "volume": 41089.1, "close_time": 1776121199999, "quote_volume": 44969.9771, "trades": 300, "taker_buy_base": 18777.1, "taker_buy_quote": 20565.1077 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.099, "high": 1.114, "low": 1.099, "close": 1.108, "volume": 41024.4, "close_time": 1776124799999, "quote_volume": 45448.2694, "trades": 279, "taker_buy_base": 25552.7, "taker_buy_quote": 28318.0678 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.109, "high": 1.11, "low": 1.09, "close": 1.091, "volume": 41513.5, "close_time": 1776128399999, "quote_volume": 45612.1588, "trades": 314, "taker_buy_base": 15603.9, "taker_buy_quote": 17155.9091 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.09, "high": 1.09, "low": 1.084, "close": 1.086, "volume": 11562.4, "close_time": 1776131999999, "quote_volume": 12568.5738, "trades": 135, "taker_buy_base": 4566.4, "taker_buy_quote": 4963.8113 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.086, "high": 1.089, "low": 1.081, "close": 1.081, "volume": 15222.4, "close_time": 1776135599999, "quote_volume": 16510.667, "trades": 138, "taker_buy_base": 5582.7, "taker_buy_quote": 6060.9132 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.081, "high": 1.083, "low": 1.079, "close": 1.083, "volume": 4366.8, "close_time": 1776139199999, "quote_volume": 4722.49, "trades": 47, "taker_buy_base": 2719.7, "taker_buy_quote": 2941.1129 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.084, "high": 1.086, "low": 1.083, "close": 1.084, "volume": 8763.2, "close_time": 1776142799999, "quote_volume": 9499.8048, "trades": 75, "taker_buy_base": 3175.6, "taker_buy_quote": 3442.8074 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.084, "high": 1.085, "low": 1.073, "close": 1.073, "volume": 13525.7, "close_time": 1776146399999, "quote_volume": 14606.1337, "trades": 109, "taker_buy_base": 7186.6, "taker_buy_quote": 7771.7647 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.074, "high": 1.077, "low": 1.073, "close": 1.075, "volume": 7226.2, "close_time": 1776149999999, "quote_volume": 7764.3816, "trades": 80, "taker_buy_base": 3561.7, "taker_buy_quote": 3826.8118 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.074, "high": 1.078, "low": 1.071, "close": 1.072, "volume": 24772.1, "close_time": 1776153599999, "quote_volume": 26604.4833, "trades": 145, "taker_buy_base": 18926.5, "taker_buy_quote": 20318.6947 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.072, "high": 1.081, "low": 1.071, "close": 1.076, "volume": 21232.6, "close_time": 1776157199999, "quote_volume": 22849.2425, "trades": 190, "taker_buy_base": 12223.0, "taker_buy_quote": 13157.4107 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.076, "high": 1.087, "low": 1.075, "close": 1.087, "volume": 69369.1, "close_time": 1776160799999, "quote_volume": 75130.6673, "trades": 296, "taker_buy_base": 57136.5, "taker_buy_quote": 61894.2047 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.086, "high": 1.089, "low": 1.082, "close": 1.083, "volume": 16454.3, "close_time": 1776164399999, "quote_volume": 17854.9152, "trades": 137, "taker_buy_base": 7759.3, "taker_buy_quote": 8421.9862 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.081, "high": 1.082, "low": 1.075, "close": 1.077, "volume": 17102.8, "close_time": 1776167999999, "quote_volume": 18436.3589, "trades": 284, "taker_buy_base": 6291.5, "taker_buy_quote": 6783.8752 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.076, "high": 1.081, "low": 1.076, "close": 1.08, "volume": 10910.3, "close_time": 1776171599999, "quote_volume": 11773.3391, "trades": 118, "taker_buy_base": 5678.9, "taker_buy_quote": 6129.347 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.079, "high": 1.092, "low": 1.078, "close": 1.092, "volume": 30520.7, "close_time": 1776175199999, "quote_volume": 33141.1765, "trades": 247, "taker_buy_base": 15780.4, "taker_buy_quote": 17122.3504 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.091, "high": 1.099, "low": 1.083, "close": 1.084, "volume": 41984.9, "close_time": 1776178799999, "quote_volume": 45670.5258, "trades": 340, "taker_buy_base": 18194.6, "taker_buy_quote": 19800.4309 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.081, "high": 1.084, "low": 1.067, "close": 1.067, "volume": 30531.3, "close_time": 1776182399999, "quote_volume": 32721.8422, "trades": 247, "taker_buy_base": 13914.3, "taker_buy_quote": 14919.7741 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.067, "high": 1.069, "low": 1.053, "close": 1.054, "volume": 30128.2, "close_time": 1776185999999, "quote_volume": 31934.1601, "trades": 237, "taker_buy_base": 12045.4, "taker_buy_quote": 12761.874 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.054, "high": 1.056, "low": 1.043, "close": 1.049, "volume": 28616.5, "close_time": 1776189599999, "quote_volume": 30070.6736, "trades": 219, "taker_buy_base": 11534.4, "taker_buy_quote": 12113.7503 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.05, "high": 1.054, "low": 1.031, "close": 1.037, "volume": 43184.4, "close_time": 1776193199999, "quote_volume": 44877.6194, "trades": 285, "taker_buy_base": 26157.7, "taker_buy_quote": 27184.1252 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.037, "high": 1.042, "low": 1.033, "close": 1.042, "volume": 25812.3, "close_time": 1776196799999, "quote_volume": 26801.1298, "trades": 169, "taker_buy_base": 11463.8, "taker_buy_quote": 11907.6255 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.043, "high": 1.045, "low": 1.039, "close": 1.04, "volume": 19202.8, "close_time": 1776200399999, "quote_volume": 19980.804, "trades": 130, "taker_buy_base": 14676.4, "taker_buy_quote": 15263.8208 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.04, "high": 1.049, "low": 1.04, "close": 1.048, "volume": 19414.0, "close_time": 1776203999999, "quote_volume": 20282.4149, "trades": 137, "taker_buy_base": 14628.1, "taker_buy_quote": 15278.9014 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.049, "high": 1.052, "low": 1.041, "close": 1.044, "volume": 7453.0, "close_time": 1776207599999, "quote_volume": 7784.6603, "trades": 55, "taker_buy_base": 2037.5, "taker_buy_quote": 2127.7109 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.044, "high": 1.056, "low": 1.044, "close": 1.056, "volume": 9888.0, "close_time": 1776211199999, "quote_volume": 10375.1878, "trades": 83, "taker_buy_base": 3057.6, "taker_buy_quote": 3213.1972 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.058, "high": 1.065, "low": 1.049, "close": 1.049, "volume": 18999.9, "close_time": 1776214799999, "quote_volume": 20093.7136, "trades": 165, "taker_buy_base": 8754.2, "taker_buy_quote": 9262.7367 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.049, "high": 1.055, "low": 1.047, "close": 1.053, "volume": 15288.6, "close_time": 1776218399999, "quote_volume": 16068.7495, "trades": 137, "taker_buy_base": 7172.0, "taker_buy_quote": 7536.0831 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.052, "high": 1.054, "low": 1.044, "close": 1.046, "volume": 18243.4, "close_time": 1776221999999, "quote_volume": 19169.2249, "trades": 142, "taker_buy_base": 8316.7, "taker_buy_quote": 8736.5956 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.046, "high": 1.049, "low": 1.043, "close": 1.045, "volume": 9625.2, "close_time": 1776225599999, "quote_volume": 10064.5356, "trades": 97, "taker_buy_base": 4479.2, "taker_buy_quote": 4686.0245 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.045, "high": 1.054, "low": 1.043, "close": 1.051, "volume": 12001.4, "close_time": 1776229199999, "quote_volume": 12583.0226, "trades": 145, "taker_buy_base": 9057.6, "taker_buy_quote": 9491.7646 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.053, "high": 1.054, "low": 1.042, "close": 1.043, "volume": 15934.5, "close_time": 1776232799999, "quote_volume": 16685.8961, "trades": 160, "taker_buy_base": 7227.1, "taker_buy_quote": 7579.5136 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.043, "high": 1.048, "low": 1.038, "close": 1.042, "volume": 15604.2, "close_time": 1776236399999, "quote_volume": 16274.522, "trades": 155, "taker_buy_base": 8333.7, "taker_buy_quote": 8692.2604 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.042, "high": 1.043, "low": 1.037, "close": 1.039, "volume": 14871.7, "close_time": 1776239999999, "quote_volume": 15455.7728, "trades": 153, "taker_buy_base": 9579.0, "taker_buy_quote": 9959.1215 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.039, "high": 1.054, "low": 1.039, "close": 1.05, "volume": 19333.8, "close_time": 1776243599999, "quote_volume": 20243.5838, "trades": 163, "taker_buy_base": 7319.5, "taker_buy_quote": 7672.9093 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.049, "high": 1.051, "low": 1.044, "close": 1.048, "volume": 9665.6, "close_time": 1776247199999, "quote_volume": 10117.5186, "trades": 116, "taker_buy_base": 3827.2, "taker_buy_quote": 4004.5916 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.047, "high": 1.056, "low": 1.042, "close": 1.051, "volume": 24320.4, "close_time": 1776250799999, "quote_volume": 25525.0614, "trades": 197, "taker_buy_base": 9005.1, "taker_buy_quote": 9425.9571 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.053, "high": 1.074, "low": 1.051, "close": 1.067, "volume": 38751.1, "close_time": 1776254399999, "quote_volume": 41188.4719, "trades": 276, "taker_buy_base": 15501.4, "taker_buy_quote": 16460.0342 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.066, "high": 1.072, "low": 1.063, "close": 1.065, "volume": 14877.5, "close_time": 1776257999999, "quote_volume": 15872.7968, "trades": 152, "taker_buy_base": 7428.1, "taker_buy_quote": 7926.2483 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.064, "high": 1.066, "low": 1.056, "close": 1.059, "volume": 21567.2, "close_time": 1776261599999, "quote_volume": 22891.6342, "trades": 210, "taker_buy_base": 10432.8, "taker_buy_quote": 11076.9275 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.058, "high": 1.09, "low": 1.058, "close": 1.087, "volume": 42805.5, "close_time": 1776265199999, "quote_volume": 46215.7996, "trades": 446, "taker_buy_base": 19989.4, "taker_buy_quote": 21587.6178 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.088, "high": 1.088, "low": 1.066, "close": 1.078, "volume": 41146.1, "close_time": 1776268799999, "quote_volume": 44239.1228, "trades": 335, "taker_buy_base": 14915.0, "taker_buy_quote": 16020.3309 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.078, "high": 1.085, "low": 1.078, "close": 1.082, "volume": 27187.5, "close_time": 1776272399999, "quote_volume": 29423.9238, "trades": 237, "taker_buy_base": 15322.9, "taker_buy_quote": 16591.0666 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.084, "high": 1.091, "low": 1.082, "close": 1.087, "volume": 25480.0, "close_time": 1776275999999, "quote_volume": 27665.3272, "trades": 192, "taker_buy_base": 13159.4, "taker_buy_quote": 14292.5332 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.088, "high": 1.096, "low": 1.088, "close": 1.094, "volume": 12693.4, "close_time": 1776279599999, "quote_volume": 13875.461, "trades": 127, "taker_buy_base": 7801.7, "taker_buy_quote": 8531.441 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.094, "high": 1.111, "low": 1.092, "close": 1.104, "volume": 26052.8, "close_time": 1776283199999, "quote_volume": 28721.5313, "trades": 251, "taker_buy_base": 13815.1, "taker_buy_quote": 15233.858 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.105, "high": 1.106, "low": 1.093, "close": 1.101, "volume": 20467.6, "close_time": 1776286799999, "quote_volume": 22516.4391, "trades": 255, "taker_buy_base": 8237.9, "taker_buy_quote": 9057.4288 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.099, "high": 1.106, "low": 1.093, "close": 1.105, "volume": 24326.5, "close_time": 1776290399999, "quote_volume": 26688.373, "trades": 172, "taker_buy_base": 6201.2, "taker_buy_quote": 6800.7807 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.106, "high": 1.111, "low": 1.098, "close": 1.1, "volume": 24443.1, "close_time": 1776293999999, "quote_volume": 27025.9866, "trades": 308, "taker_buy_base": 8356.9, "taker_buy_quote": 9239.1525 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.099, "high": 1.099, "low": 1.092, "close": 1.096, "volume": 13642.7, "close_time": 1776297599999, "quote_volume": 14936.0912, "trades": 114, "taker_buy_base": 2795.6, "taker_buy_quote": 3062.3432 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.099, "high": 1.1, "low": 1.089, "close": 1.094, "volume": 10427.1, "close_time": 1776301199999, "quote_volume": 11393.6687, "trades": 131, "taker_buy_base": 5045.3, "taker_buy_quote": 5511.5018 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.093, "high": 1.102, "low": 1.085, "close": 1.101, "volume": 16052.7, "close_time": 1776304799999, "quote_volume": 17557.737, "trades": 182, "taker_buy_base": 8373.0, "taker_buy_quote": 9169.9939 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.102, "high": 1.117, "low": 1.101, "close": 1.116, "volume": 20385.0, "close_time": 1776308399999, "quote_volume": 22642.7567, "trades": 204, "taker_buy_base": 9521.3, "taker_buy_quote": 10575.499 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.117, "high": 1.13, "low": 1.117, "close": 1.129, "volume": 36117.6, "close_time": 1776311999999, "quote_volume": 40641.3716, "trades": 296, "taker_buy_base": 17708.2, "taker_buy_quote": 19932.8429 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.129, "high": 1.146, "low": 1.126, "close": 1.139, "volume": 43722.3, "close_time": 1776315599999, "quote_volume": 49792.8639, "trades": 414, "taker_buy_base": 19188.1, "taker_buy_quote": 21838.3636 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.14, "high": 1.156, "low": 1.135, "close": 1.155, "volume": 48668.6, "close_time": 1776319199999, "quote_volume": 55720.0156, "trades": 435, "taker_buy_base": 24096.8, "taker_buy_quote": 27585.8175 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.156, "high": 1.166, "low": 1.154, "close": 1.164, "volume": 51644.0, "close_time": 1776322799999, "quote_volume": 59946.5929, "trades": 459, "taker_buy_base": 25083.8, "taker_buy_quote": 29113.5227 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.165, "high": 1.174, "low": 1.159, "close": 1.162, "volume": 57403.8, "close_time": 1776326399999, "quote_volume": 66954.0167, "trades": 528, "taker_buy_base": 31867.3, "taker_buy_quote": 37171.273 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.162, "high": 1.164, "low": 1.152, "close": 1.154, "volume": 48689.0, "close_time": 1776329999999, "quote_volume": 56302.5113, "trades": 318, "taker_buy_base": 23856.3, "taker_buy_quote": 27601.8584 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.153, "high": 1.176, "low": 1.149, "close": 1.163, "volume": 60731.5, "close_time": 1776333599999, "quote_volume": 70713.9845, "trades": 417, "taker_buy_base": 35291.0, "taker_buy_quote": 41055.7022 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.163, "high": 1.165, "low": 1.149, "close": 1.157, "volume": 17706.2, "close_time": 1776337199999, "quote_volume": 20462.5254, "trades": 195, "taker_buy_base": 8467.0, "taker_buy_quote": 9788.4624 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.154, "high": 1.161, "low": 1.153, "close": 1.161, "volume": 21156.4, "close_time": 1776340799999, "quote_volume": 24476.4769, "trades": 265, "taker_buy_base": 11269.5, "taker_buy_quote": 13042.4668 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.165, "high": 1.193, "low": 1.164, "close": 1.193, "volume": 45856.9, "close_time": 1776344399999, "quote_volume": 53905.5904, "trades": 434, "taker_buy_base": 30376.7, "taker_buy_quote": 35692.5853 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.193, "high": 1.21, "low": 1.158, "close": 1.171, "volume": 98349.0, "close_time": 1776347999999, "quote_volume": 116839.1183, "trades": 865, "taker_buy_base": 45015.3, "taker_buy_quote": 53404.0206 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.17, "high": 1.174, "low": 1.15, "close": 1.173, "volume": 59823.7, "close_time": 1776351599999, "quote_volume": 69520.3941, "trades": 593, "taker_buy_base": 28110.3, "taker_buy_quote": 32683.9483 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.172, "high": 1.217, "low": 1.171, "close": 1.217, "volume": 85038.3, "close_time": 1776355199999, "quote_volume": 101859.9845, "trades": 787, "taker_buy_base": 48439.6, "taker_buy_quote": 58022.8215 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.218, "high": 1.221, "low": 1.197, "close": 1.205, "volume": 73865.5, "close_time": 1776358799999, "quote_volume": 89372.6981, "trades": 662, "taker_buy_base": 35856.7, "taker_buy_quote": 43395.5559 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.204, "high": 1.229, "low": 1.198, "close": 1.223, "volume": 75248.2, "close_time": 1776362399999, "quote_volume": 91533.4422, "trades": 713, "taker_buy_base": 38366.0, "taker_buy_quote": 46643.2951 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.224, "high": 1.271, "low": 1.224, "close": 1.267, "volume": 75221.1, "close_time": 1776365999999, "quote_volume": 93723.2466, "trades": 793, "taker_buy_base": 42677.5, "taker_buy_quote": 53169.2877 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.269, "high": 1.304, "low": 1.266, "close": 1.297, "volume": 127055.5, "close_time": 1776369599999, "quote_volume": 163890.8261, "trades": 1086, "taker_buy_base": 72092.0, "taker_buy_quote": 93006.3511 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.296, "high": 1.302, "low": 1.274, "close": 1.285, "volume": 67439.1, "close_time": 1776373199999, "quote_volume": 86886.927, "trades": 677, "taker_buy_base": 36649.7, "taker_buy_quote": 47239.1885 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.287, "high": 1.288, "low": 1.259, "close": 1.271, "volume": 32460.7, "close_time": 1776376799999, "quote_volume": 41168.7578, "trades": 282, "taker_buy_base": 17468.4, "taker_buy_quote": 22146.7142 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.273, "high": 1.279, "low": 1.262, "close": 1.275, "volume": 55314.4, "close_time": 1776380399999, "quote_volume": 70379.8626, "trades": 453, "taker_buy_base": 33468.8, "taker_buy_quote": 42600.1827 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.273, "high": 1.283, "low": 1.27, "close": 1.278, "volume": 28039.8, "close_time": 1776383999999, "quote_volume": 35799.2483, "trades": 257, "taker_buy_base": 14100.9, "taker_buy_quote": 18006.6592 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.277, "high": 1.3, "low": 1.274, "close": 1.297, "volume": 32459.6, "close_time": 1776387599999, "quote_volume": 41713.0685, "trades": 380, "taker_buy_base": 12884.4, "taker_buy_quote": 16552.5743 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.297, "high": 1.298, "low": 1.266, "close": 1.275, "volume": 73620.9, "close_time": 1776391199999, "quote_volume": 94507.8159, "trades": 646, "taker_buy_base": 34527.2, "taker_buy_quote": 44409.1899 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.274, "high": 1.274, "low": 1.259, "close": 1.271, "volume": 25363.6, "close_time": 1776394799999, "quote_volume": 32120.9507, "trades": 278, "taker_buy_base": 11867.0, "taker_buy_quote": 15036.66 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.27, "high": 1.272, "low": 1.255, "close": 1.256, "volume": 31658.9, "close_time": 1776398399999, "quote_volume": 39927.6708, "trades": 332, "taker_buy_base": 13071.6, "taker_buy_quote": 16489.3887 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.256, "high": 1.266, "low": 1.25, "close": 1.251, "volume": 33438.3, "close_time": 1776401999999, "quote_volume": 42042.1037, "trades": 318, "taker_buy_base": 17763.6, "taker_buy_quote": 22330.5746 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.252, "high": 1.253, "low": 1.238, "close": 1.238, "volume": 27457.1, "close_time": 1776405599999, "quote_volume": 34127.4137, "trades": 295, "taker_buy_base": 9674.5, "taker_buy_quote": 12038.5857 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.24, "high": 1.28, "low": 1.239, "close": 1.279, "volume": 52331.4, "close_time": 1776409199999, "quote_volume": 66147.778, "trades": 444, "taker_buy_base": 30527.8, "taker_buy_quote": 38635.3225 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.28, "high": 1.321, "low": 1.28, "close": 1.312, "volume": 119836.8, "close_time": 1776412799999, "quote_volume": 156227.6608, "trades": 1194, "taker_buy_base": 54465.9, "taker_buy_quote": 71023.6456 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.314, "high": 1.34, "low": 1.309, "close": 1.335, "volume": 139964.5, "close_time": 1776416399999, "quote_volume": 186154.2627, "trades": 1381, "taker_buy_base": 68118.4, "taker_buy_quote": 90553.9079 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.338, "high": 1.348, "low": 1.306, "close": 1.348, "volume": 138313.6, "close_time": 1776419999999, "quote_volume": 183457.6981, "trades": 1450, "taker_buy_base": 72854.2, "taker_buy_quote": 96613.2338 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.346, "high": 1.357, "low": 1.308, "close": 1.319, "volume": 129804.5, "close_time": 1776423599999, "quote_volume": 172414.2503, "trades": 1233, "taker_buy_base": 58850.8, "taker_buy_quote": 78174.7275 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.317, "high": 1.334, "low": 1.304, "close": 1.328, "volume": 68636.3, "close_time": 1776427199999, "quote_volume": 90617.6143, "trades": 633, "taker_buy_base": 41910.1, "taker_buy_quote": 55300.19 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.328, "high": 1.394, "low": 1.324, "close": 1.371, "volume": 162670.0, "close_time": 1776430799999, "quote_volume": 220696.176, "trades": 1765, "taker_buy_base": 85694.1, "taker_buy_quote": 116355.4283 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.37, "high": 1.446, "low": 1.368, "close": 1.413, "volume": 311576.0, "close_time": 1776434399999, "quote_volume": 437929.8019, "trades": 2616, "taker_buy_base": 151249.1, "taker_buy_quote": 212730.0711 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.413, "high": 1.421, "low": 1.372, "close": 1.392, "volume": 161530.6, "close_time": 1776437999999, "quote_volume": 224990.8446, "trades": 1705, "taker_buy_base": 61760.6, "taker_buy_quote": 85979.4994 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.389, "high": 1.392, "low": 1.367, "close": 1.385, "volume": 95994.9, "close_time": 1776441599999, "quote_volume": 132404.9539, "trades": 1093, "taker_buy_base": 42001.8, "taker_buy_quote": 57987.6182 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.383, "high": 1.406, "low": 1.375, "close": 1.402, "volume": 63671.3, "close_time": 1776445199999, "quote_volume": 88691.6757, "trades": 741, "taker_buy_base": 29531.1, "taker_buy_quote": 41165.9458 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.402, "high": 1.435, "low": 1.399, "close": 1.42, "volume": 143543.7, "close_time": 1776448799999, "quote_volume": 203361.6909, "trades": 1388, "taker_buy_base": 59372.7, "taker_buy_quote": 84333.7029 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.42, "high": 1.448, "low": 1.391, "close": 1.439, "volume": 142747.3, "close_time": 1776452399999, "quote_volume": 203244.3495, "trades": 1439, "taker_buy_base": 75355.0, "taker_buy_quote": 107619.5525 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.442, "high": 1.452, "low": 1.425, "close": 1.43, "volume": 116498.2, "close_time": 1776455999999, "quote_volume": 167640.056, "trades": 1335, "taker_buy_base": 53477.9, "taker_buy_quote": 76997.0713 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.43, "high": 1.448, "low": 1.409, "close": 1.425, "volume": 97763.8, "close_time": 1776459599999, "quote_volume": 139415.4109, "trades": 994, "taker_buy_base": 44912.9, "taker_buy_quote": 64111.5163 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.426, "high": 1.453, "low": 1.426, "close": 1.447, "volume": 58090.3, "close_time": 1776463199999, "quote_volume": 83640.695, "trades": 604, "taker_buy_base": 26136.0, "taker_buy_quote": 37622.2773 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.447, "high": 1.479, "low": 1.435, "close": 1.464, "volume": 65007.4, "close_time": 1776466799999, "quote_volume": 94991.0062, "trades": 910, "taker_buy_base": 29492.6, "taker_buy_quote": 43092.9337 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.464, "high": 1.476, "low": 1.425, "close": 1.431, "volume": 74744.4, "close_time": 1776470399999, "quote_volume": 108159.4935, "trades": 914, "taker_buy_base": 27754.5, "taker_buy_quote": 40302.7393 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.43, "high": 1.433, "low": 1.385, "close": 1.41, "volume": 83560.5, "close_time": 1776473999999, "quote_volume": 117546.8196, "trades": 1051, "taker_buy_base": 30949.2, "taker_buy_quote": 43595.4253 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.412, "high": 1.424, "low": 1.403, "close": 1.412, "volume": 23896.3, "close_time": 1776477599999, "quote_volume": 33739.7598, "trades": 482, "taker_buy_base": 11524.8, "taker_buy_quote": 16272.1257 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.411, "high": 1.482, "low": 1.409, "close": 1.472, "volume": 74213.9, "close_time": 1776481199999, "quote_volume": 108085.0794, "trades": 964, "taker_buy_base": 37823.0, "taker_buy_quote": 55097.9782 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.471, "high": 1.489, "low": 1.423, "close": 1.433, "volume": 80162.6, "close_time": 1776484799999, "quote_volume": 117057.5515, "trades": 1134, "taker_buy_base": 36813.1, "taker_buy_quote": 53753.4936 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.436, "high": 1.459, "low": 1.428, "close": 1.446, "volume": 47562.4, "close_time": 1776488399999, "quote_volume": 68773.1679, "trades": 804, "taker_buy_base": 24871.1, "taker_buy_quote": 35945.5566 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.45, "high": 1.462, "low": 1.428, "close": 1.433, "volume": 47582.3, "close_time": 1776491999999, "quote_volume": 68684.6454, "trades": 613, "taker_buy_base": 25006.4, "taker_buy_quote": 36067.0658 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.433, "high": 1.456, "low": 1.424, "close": 1.435, "volume": 44694.4, "close_time": 1776495599999, "quote_volume": 64288.464, "trades": 649, "taker_buy_base": 21773.3, "taker_buy_quote": 31312.707 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.435, "high": 1.455, "low": 1.435, "close": 1.451, "volume": 34641.0, "close_time": 1776499199999, "quote_volume": 50115.0849, "trades": 502, "taker_buy_base": 13273.3, "taker_buy_quote": 19210.0545 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.451, "high": 1.466, "low": 1.437, "close": 1.46, "volume": 62789.2, "close_time": 1776502799999, "quote_volume": 91199.3998, "trades": 839, "taker_buy_base": 24059.1, "taker_buy_quote": 34915.8943 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.46, "high": 1.465, "low": 1.445, "close": 1.448, "volume": 28449.9, "close_time": 1776506399999, "quote_volume": 41368.1903, "trades": 601, "taker_buy_base": 11374.6, "taker_buy_quote": 16539.8005 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.447, "high": 1.447, "low": 1.354, "close": 1.375, "volume": 154715.0, "close_time": 1776509999999, "quote_volume": 216687.5184, "trades": 1804, "taker_buy_base": 60861.1, "taker_buy_quote": 85363.0211 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.376, "high": 1.378, "low": 1.338, "close": 1.35, "volume": 100875.3, "close_time": 1776513599999, "quote_volume": 137028.4949, "trades": 1024, "taker_buy_base": 33456.0, "taker_buy_quote": 45459.9982 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.349, "high": 1.362, "low": 1.34, "close": 1.36, "volume": 51730.4, "close_time": 1776517199999, "quote_volume": 69837.4861, "trades": 535, "taker_buy_base": 27033.7, "taker_buy_quote": 36523.1691 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.36, "high": 1.382, "low": 1.355, "close": 1.374, "volume": 43895.7, "close_time": 1776520799999, "quote_volume": 60069.0737, "trades": 420, "taker_buy_base": 25263.6, "taker_buy_quote": 34609.8648 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.374, "high": 1.393, "low": 1.367, "close": 1.391, "volume": 55800.3, "close_time": 1776524399999, "quote_volume": 77084.5586, "trades": 504, "taker_buy_base": 24844.4, "taker_buy_quote": 34335.8704 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.39, "high": 1.407, "low": 1.386, "close": 1.406, "volume": 70623.0, "close_time": 1776527999999, "quote_volume": 98822.2816, "trades": 564, "taker_buy_base": 39427.6, "taker_buy_quote": 55193.1416 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.408, "high": 1.408, "low": 1.369, "close": 1.372, "volume": 65734.4, "close_time": 1776531599999, "quote_volume": 91094.485, "trades": 699, "taker_buy_base": 28969.8, "taker_buy_quote": 40204.0724 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.371, "high": 1.395, "low": 1.359, "close": 1.384, "volume": 26024.3, "close_time": 1776535199999, "quote_volume": 35792.0311, "trades": 348, "taker_buy_base": 13180.1, "taker_buy_quote": 18174.4268 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.384, "high": 1.387, "low": 1.366, "close": 1.368, "volume": 20369.6, "close_time": 1776538799999, "quote_volume": 28041.308, "trades": 288, "taker_buy_base": 8895.0, "taker_buy_quote": 12252.4538 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.367, "high": 1.38, "low": 1.366, "close": 1.372, "volume": 26687.8, "close_time": 1776542399999, "quote_volume": 36630.8923, "trades": 310, "taker_buy_base": 10970.3, "taker_buy_quote": 15063.3239 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.374, "high": 1.378, "low": 1.357, "close": 1.371, "volume": 36532.6, "close_time": 1776545999999, "quote_volume": 49909.7373, "trades": 407, "taker_buy_base": 14621.4, "taker_buy_quote": 19978.2327 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.371, "high": 1.382, "low": 1.367, "close": 1.377, "volume": 12223.1, "close_time": 1776549599999, "quote_volume": 16803.0203, "trades": 173, "taker_buy_base": 4420.8, "taker_buy_quote": 6077.6228 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.378, "high": 1.386, "low": 1.37, "close": 1.383, "volume": 20161.9, "close_time": 1776553199999, "quote_volume": 27800.0192, "trades": 248, "taker_buy_base": 8838.7, "taker_buy_quote": 12191.0877 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.383, "high": 1.384, "low": 1.356, "close": 1.359, "volume": 18906.1, "close_time": 1776556799999, "quote_volume": 25915.8076, "trades": 257, "taker_buy_base": 10110.7, "taker_buy_quote": 13875.4568 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.36, "high": 1.365, "low": 1.34, "close": 1.363, "volume": 23090.8, "close_time": 1776560399999, "quote_volume": 31249.0854, "trades": 364, "taker_buy_base": 10609.4, "taker_buy_quote": 14363.0208 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.363, "high": 1.372, "low": 1.354, "close": 1.36, "volume": 20820.1, "close_time": 1776563999999, "quote_volume": 28340.5888, "trades": 279, "taker_buy_base": 9924.9, "taker_buy_quote": 13512.0114 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.359, "high": 1.359, "low": 1.328, "close": 1.341, "volume": 39037.5, "close_time": 1776567599999, "quote_volume": 52341.4599, "trades": 409, "taker_buy_base": 13232.9, "taker_buy_quote": 17741.2364 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.341, "high": 1.347, "low": 1.323, "close": 1.33, "volume": 32218.1, "close_time": 1776571199999, "quote_volume": 43047.7922, "trades": 380, "taker_buy_base": 13345.5, "taker_buy_quote": 17843.0417 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.33, "high": 1.339, "low": 1.319, "close": 1.332, "volume": 12491.7, "close_time": 1776574799999, "quote_volume": 16602.075, "trades": 260, "taker_buy_base": 5907.7, "taker_buy_quote": 7857.5639 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.331, "high": 1.334, "low": 1.305, "close": 1.305, "volume": 49029.4, "close_time": 1776578399999, "quote_volume": 64532.7361, "trades": 412, "taker_buy_base": 16083.0, "taker_buy_quote": 21152.4979 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.305, "high": 1.308, "low": 1.299, "close": 1.303, "volume": 26903.9, "close_time": 1776581999999, "quote_volume": 35067.6813, "trades": 310, "taker_buy_base": 11095.8, "taker_buy_quote": 14464.3253 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.302, "high": 1.315, "low": 1.298, "close": 1.312, "volume": 31035.3, "close_time": 1776585599999, "quote_volume": 40536.729, "trades": 325, "taker_buy_base": 15216.5, "taker_buy_quote": 19863.4758 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.311, "high": 1.313, "low": 1.3, "close": 1.306, "volume": 4608.9, "close_time": 1776589199999, "quote_volume": 6018.3747, "trades": 102, "taker_buy_base": 2332.0, "taker_buy_quote": 3046.264 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.307, "high": 1.312, "low": 1.297, "close": 1.298, "volume": 13717.5, "close_time": 1776592799999, "quote_volume": 17899.9374, "trades": 241, "taker_buy_base": 5801.4, "taker_buy_quote": 7574.462 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.298, "high": 1.319, "low": 1.292, "close": 1.313, "volume": 23785.2, "close_time": 1776596399999, "quote_volume": 31016.7675, "trades": 416, "taker_buy_base": 13671.5, "taker_buy_quote": 17860.6428 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.313, "high": 1.341, "low": 1.313, "close": 1.333, "volume": 33337.6, "close_time": 1776599999999, "quote_volume": 44354.0557, "trades": 640, "taker_buy_base": 19823.3, "taker_buy_quote": 26377.599 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.334, "high": 1.336, "low": 1.321, "close": 1.326, "volume": 19482.7, "close_time": 1776603599999, "quote_volume": 25890.5163, "trades": 275, "taker_buy_base": 10278.2, "taker_buy_quote": 13656.0142 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.326, "high": 1.34, "low": 1.321, "close": 1.321, "volume": 31719.8, "close_time": 1776607199999, "quote_volume": 42172.6908, "trades": 336, "taker_buy_base": 17393.7, "taker_buy_quote": 23141.6656 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.322, "high": 1.324, "low": 1.3, "close": 1.309, "volume": 27170.6, "close_time": 1776610799999, "quote_volume": 35575.3578, "trades": 368, "taker_buy_base": 13841.5, "taker_buy_quote": 18119.523 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.306, "high": 1.317, "low": 1.297, "close": 1.31, "volume": 18697.3, "close_time": 1776614399999, "quote_volume": 24460.7454, "trades": 285, "taker_buy_base": 10479.6, "taker_buy_quote": 13699.5562 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.311, "high": 1.314, "low": 1.293, "close": 1.298, "volume": 24141.4, "close_time": 1776617999999, "quote_volume": 31449.5586, "trades": 284, "taker_buy_base": 7441.7, "taker_buy_quote": 9710.8874 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.295, "high": 1.295, "low": 1.278, "close": 1.278, "volume": 25230.7, "close_time": 1776621599999, "quote_volume": 32444.636, "trades": 260, "taker_buy_base": 13155.8, "taker_buy_quote": 16903.1199 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.279, "high": 1.28, "low": 1.272, "close": 1.272, "volume": 9706.0, "close_time": 1776625199999, "quote_volume": 12385.5328, "trades": 156, "taker_buy_base": 4038.8, "taker_buy_quote": 5153.9099 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.273, "high": 1.287, "low": 1.273, "close": 1.28, "volume": 15272.6, "close_time": 1776628799999, "quote_volume": 19533.2167, "trades": 167, "taker_buy_base": 4860.6, "taker_buy_quote": 6215.5082 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.28, "high": 1.28, "low": 1.252, "close": 1.257, "volume": 31400.4, "close_time": 1776632399999, "quote_volume": 39595.7291, "trades": 335, "taker_buy_base": 11814.8, "taker_buy_quote": 14876.0103 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.257, "high": 1.265, "low": 1.247, "close": 1.251, "volume": 18065.0, "close_time": 1776635999999, "quote_volume": 22645.7227, "trades": 224, "taker_buy_base": 5777.8, "taker_buy_quote": 7243.3445 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.248, "high": 1.251, "low": 1.236, "close": 1.247, "volume": 79799.1, "close_time": 1776639599999, "quote_volume": 99349.3093, "trades": 496, "taker_buy_base": 58920.6, "taker_buy_quote": 73382.6227 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.246, "high": 1.246, "low": 1.237, "close": 1.238, "volume": 27691.7, "close_time": 1776643199999, "quote_volume": 34341.7502, "trades": 238, "taker_buy_base": 14926.7, "taker_buy_quote": 18518.4332 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.24, "high": 1.265, "low": 1.239, "close": 1.263, "volume": 29245.9, "close_time": 1776646799999, "quote_volume": 36670.1955, "trades": 304, "taker_buy_base": 17544.1, "taker_buy_quote": 21993.7003 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.262, "high": 1.281, "low": 1.262, "close": 1.28, "volume": 31846.2, "close_time": 1776650399999, "quote_volume": 40464.7237, "trades": 362, "taker_buy_base": 17731.5, "taker_buy_quote": 22521.581 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.281, "high": 1.283, "low": 1.266, "close": 1.267, "volume": 27545.9, "close_time": 1776653999999, "quote_volume": 35060.7394, "trades": 268, "taker_buy_base": 13076.9, "taker_buy_quote": 16646.1219 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.268, "high": 1.295, "low": 1.268, "close": 1.286, "volume": 51570.2, "close_time": 1776657599999, "quote_volume": 66253.9865, "trades": 453, "taker_buy_base": 35952.2, "taker_buy_quote": 46182.4813 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.284, "high": 1.295, "low": 1.284, "close": 1.293, "volume": 11239.4, "close_time": 1776661199999, "quote_volume": 14484.2, "trades": 138, "taker_buy_base": 7906.2, "taker_buy_quote": 10182.6354 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.29, "high": 1.291, "low": 1.269, "close": 1.274, "volume": 29268.5, "close_time": 1776664799999, "quote_volume": 37456.589, "trades": 306, "taker_buy_base": 15389.0, "taker_buy_quote": 19688.9949 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.274, "high": 1.282, "low": 1.263, "close": 1.276, "volume": 22967.3, "close_time": 1776668399999, "quote_volume": 29195.9711, "trades": 246, "taker_buy_base": 8144.3, "taker_buy_quote": 10362.2737 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.275, "high": 1.295, "low": 1.269, "close": 1.275, "volume": 28099.0, "close_time": 1776671999999, "quote_volume": 36114.1111, "trades": 312, "taker_buy_base": 14500.6, "taker_buy_quote": 18612.3078 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.276, "high": 1.277, "low": 1.268, "close": 1.27, "volume": 12775.5, "close_time": 1776675599999, "quote_volume": 16253.4725, "trades": 172, "taker_buy_base": 6273.5, "taker_buy_quote": 7981.4947 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.27, "high": 1.282, "low": 1.267, "close": 1.278, "volume": 13632.0, "close_time": 1776679199999, "quote_volume": 17396.7394, "trades": 164, "taker_buy_base": 7378.5, "taker_buy_quote": 9412.9103 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.277, "high": 1.284, "low": 1.274, "close": 1.276, "volume": 8319.1, "close_time": 1776682799999, "quote_volume": 10641.8529, "trades": 116, "taker_buy_base": 4609.3, "taker_buy_quote": 5895.6558 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.277, "high": 1.282, "low": 1.272, "close": 1.274, "volume": 10703.2, "close_time": 1776686399999, "quote_volume": 13660.9911, "trades": 162, "taker_buy_base": 6249.1, "taker_buy_quote": 7977.8001 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.27, "high": 1.287, "low": 1.262, "close": 1.283, "volume": 27768.6, "close_time": 1776689999999, "quote_volume": 35403.542, "trades": 283, "taker_buy_base": 15645.6, "taker_buy_quote": 19984.6943 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.283, "high": 1.293, "low": 1.272, "close": 1.289, "volume": 13352.9, "close_time": 1776693599999, "quote_volume": 17116.4135, "trades": 230, "taker_buy_base": 6789.3, "taker_buy_quote": 8705.7531 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.289, "high": 1.314, "low": 1.285, "close": 1.295, "volume": 67909.5, "close_time": 1776697199999, "quote_volume": 88197.4586, "trades": 836, "taker_buy_base": 39657.5, "taker_buy_quote": 51483.9014 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.296, "high": 1.319, "low": 1.285, "close": 1.319, "volume": 24505.7, "close_time": 1776700799999, "quote_volume": 32026.3816, "trades": 359, "taker_buy_base": 13546.5, "taker_buy_quote": 17703.5686 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.318, "high": 1.335, "low": 1.316, "close": 1.322, "volume": 46630.1, "close_time": 1776704399999, "quote_volume": 61825.8297, "trades": 411, "taker_buy_base": 19130.3, "taker_buy_quote": 25325.2679 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.322, "high": 1.355, "low": 1.316, "close": 1.339, "volume": 63939.5, "close_time": 1776707999999, "quote_volume": 85492.0495, "trades": 590, "taker_buy_base": 31760.2, "taker_buy_quote": 42461.2851 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.339, "high": 1.347, "low": 1.331, "close": 1.335, "volume": 21450.7, "close_time": 1776711599999, "quote_volume": 28691.4413, "trades": 253, "taker_buy_base": 11355.3, "taker_buy_quote": 15189.5736 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.335, "high": 1.342, "low": 1.331, "close": 1.342, "volume": 16082.1, "close_time": 1776715199999, "quote_volume": 21495.6429, "trades": 225, "taker_buy_base": 6283.4, "taker_buy_quote": 8403.164 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.343, "high": 1.381, "low": 1.337, "close": 1.37, "volume": 77101.6, "close_time": 1776718799999, "quote_volume": 105432.4623, "trades": 671, "taker_buy_base": 58784.4, "taker_buy_quote": 80476.3016 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.371, "high": 1.381, "low": 1.349, "close": 1.361, "volume": 38854.9, "close_time": 1776722399999, "quote_volume": 53145.6181, "trades": 393, "taker_buy_base": 19405.7, "taker_buy_quote": 26615.6917 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.36, "high": 1.367, "low": 1.337, "close": 1.338, "volume": 15599.5, "close_time": 1776725999999, "quote_volume": 21037.2402, "trades": 225, "taker_buy_base": 7262.6, "taker_buy_quote": 9794.8126 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.339, "high": 1.339, "low": 1.323, "close": 1.329, "volume": 14238.6, "close_time": 1776729599999, "quote_volume": 18945.9237, "trades": 188, "taker_buy_base": 5330.4, "taker_buy_quote": 7083.1154 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.329, "high": 1.341, "low": 1.32, "close": 1.333, "volume": 11145.9, "close_time": 1776733199999, "quote_volume": 14808.0663, "trades": 188, "taker_buy_base": 6097.5, "taker_buy_quote": 8109.1276 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.332, "high": 1.346, "low": 1.328, "close": 1.329, "volume": 15934.5, "close_time": 1776736799999, "quote_volume": 21290.2646, "trades": 217, "taker_buy_base": 9098.2, "taker_buy_quote": 12143.5895 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.329, "high": 1.33, "low": 1.321, "close": 1.322, "volume": 16157.9, "close_time": 1776740399999, "quote_volume": 21398.548, "trades": 176, "taker_buy_base": 5613.4, "taker_buy_quote": 7432.5584 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.32, "high": 1.327, "low": 1.313, "close": 1.325, "volume": 25294.4, "close_time": 1776743999999, "quote_volume": 33391.6503, "trades": 229, "taker_buy_base": 11905.4, "taker_buy_quote": 15714.8075 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.323, "high": 1.332, "low": 1.316, "close": 1.331, "volume": 8707.9, "close_time": 1776747599999, "quote_volume": 11533.487, "trades": 121, "taker_buy_base": 3979.6, "taker_buy_quote": 5263.2831 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.331, "high": 1.359, "low": 1.331, "close": 1.355, "volume": 14561.6, "close_time": 1776751199999, "quote_volume": 19625.5036, "trades": 221, "taker_buy_base": 8708.2, "taker_buy_quote": 11734.1071 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.355, "high": 1.368, "low": 1.34, "close": 1.362, "volume": 38274.1, "close_time": 1776754799999, "quote_volume": 51913.1179, "trades": 402, "taker_buy_base": 11650.7, "taker_buy_quote": 15774.4584 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.361, "high": 1.369, "low": 1.349, "close": 1.363, "volume": 36700.3, "close_time": 1776758399999, "quote_volume": 49844.9789, "trades": 399, "taker_buy_base": 15627.4, "taker_buy_quote": 21234.9674 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.364, "high": 1.374, "low": 1.356, "close": 1.358, "volume": 35729.7, "close_time": 1776761999999, "quote_volume": 48685.0813, "trades": 357, "taker_buy_base": 20732.2, "taker_buy_quote": 28252.0209 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.358, "high": 1.383, "low": 1.354, "close": 1.383, "volume": 31431.1, "close_time": 1776765599999, "quote_volume": 42996.8366, "trades": 316, "taker_buy_base": 18589.2, "taker_buy_quote": 25451.9505 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.383, "high": 1.405, "low": 1.374, "close": 1.398, "volume": 43117.7, "close_time": 1776769199999, "quote_volume": 59948.4007, "trades": 529, "taker_buy_base": 28962.6, "taker_buy_quote": 40308.5323 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.399, "high": 1.399, "low": 1.374, "close": 1.381, "volume": 35798.2, "close_time": 1776772799999, "quote_volume": 49624.2566, "trades": 472, "taker_buy_base": 16751.1, "taker_buy_quote": 23211.3021 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.381, "high": 1.381, "low": 1.348, "close": 1.355, "volume": 41281.7, "close_time": 1776776399999, "quote_volume": 56220.4452, "trades": 469, "taker_buy_base": 16306.3, "taker_buy_quote": 22216.1388 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.354, "high": 1.361, "low": 1.341, "close": 1.347, "volume": 19542.4, "close_time": 1776779999999, "quote_volume": 26356.9003, "trades": 241, "taker_buy_base": 8728.8, "taker_buy_quote": 11787.9602 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.347, "high": 1.371, "low": 1.342, "close": 1.344, "volume": 25185.9, "close_time": 1776783599999, "quote_volume": 34156.1161, "trades": 321, "taker_buy_base": 14362.4, "taker_buy_quote": 19478.6187 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.345, "high": 1.363, "low": 1.344, "close": 1.356, "volume": 12695.0, "close_time": 1776787199999, "quote_volume": 17157.4458, "trades": 210, "taker_buy_base": 7302.3, "taker_buy_quote": 9873.5067 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.357, "high": 1.366, "low": 1.353, "close": 1.354, "volume": 25165.0, "close_time": 1776790799999, "quote_volume": 34179.9511, "trades": 244, "taker_buy_base": 9748.5, "taker_buy_quote": 13246.9293 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.352, "high": 1.352, "low": 1.33, "close": 1.339, "volume": 31054.5, "close_time": 1776794399999, "quote_volume": 41518.9949, "trades": 272, "taker_buy_base": 10342.3, "taker_buy_quote": 13875.9378 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.341, "high": 1.346, "low": 1.333, "close": 1.346, "volume": 21684.2, "close_time": 1776797999999, "quote_volume": 29046.0072, "trades": 228, "taker_buy_base": 12124.1, "taker_buy_quote": 16259.5259 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.348, "high": 1.354, "low": 1.317, "close": 1.318, "volume": 25857.7, "close_time": 1776801599999, "quote_volume": 34402.0237, "trades": 413, "taker_buy_base": 14580.7, "taker_buy_quote": 19415.2699 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.317, "high": 1.332, "low": 1.311, "close": 1.327, "volume": 54289.0, "close_time": 1776805199999, "quote_volume": 71819.3739, "trades": 680, "taker_buy_base": 34740.2, "taker_buy_quote": 45941.9129 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.328, "high": 1.328, "low": 1.32, "close": 1.323, "volume": 11657.7, "close_time": 1776808799999, "quote_volume": 15438.1294, "trades": 131, "taker_buy_base": 3368.8, "taker_buy_quote": 4461.9398 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.322, "high": 1.326, "low": 1.316, "close": 1.326, "volume": 4863.9, "close_time": 1776812399999, "quote_volume": 6430.1588, "trades": 105, "taker_buy_base": 2320.0, "taker_buy_quote": 3066.3733 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.326, "high": 1.344, "low": 1.325, "close": 1.34, "volume": 10225.6, "close_time": 1776815999999, "quote_volume": 13664.2288, "trades": 150, "taker_buy_base": 4210.7, "taker_buy_quote": 5617.8678 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.34, "high": 1.357, "low": 1.34, "close": 1.348, "volume": 20657.9, "close_time": 1776819599999, "quote_volume": 27855.0692, "trades": 229, "taker_buy_base": 15512.9, "taker_buy_quote": 20932.1899 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.347, "high": 1.355, "low": 1.346, "close": 1.35, "volume": 14156.4, "close_time": 1776823199999, "quote_volume": 19124.8426, "trades": 190, "taker_buy_base": 6251.4, "taker_buy_quote": 8445.3335 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.348, "high": 1.375, "low": 1.344, "close": 1.37, "volume": 28069.2, "close_time": 1776826799999, "quote_volume": 38328.9309, "trades": 337, "taker_buy_base": 21367.6, "taker_buy_quote": 29178.4272 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.37, "high": 1.37, "low": 1.352, "close": 1.354, "volume": 19139.1, "close_time": 1776830399999, "quote_volume": 26040.5319, "trades": 181, "taker_buy_base": 7406.9, "taker_buy_quote": 10081.0547 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.354, "high": 1.365, "low": 1.354, "close": 1.364, "volume": 8364.4, "close_time": 1776833999999, "quote_volume": 11389.5769, "trades": 98, "taker_buy_base": 5696.5, "taker_buy_quote": 7761.1557 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.365, "high": 1.401, "low": 1.365, "close": 1.381, "volume": 60640.2, "close_time": 1776837599999, "quote_volume": 84365.0997, "trades": 601, "taker_buy_base": 28928.4, "taker_buy_quote": 40173.8806 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.38, "high": 1.386, "low": 1.374, "close": 1.377, "volume": 23686.9, "close_time": 1776841199999, "quote_volume": 32641.8612, "trades": 365, "taker_buy_base": 8773.7, "taker_buy_quote": 12109.9987 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.377, "high": 1.381, "low": 1.369, "close": 1.371, "volume": 18140.1, "close_time": 1776844799999, "quote_volume": 24925.1917, "trades": 214, "taker_buy_base": 7622.2, "taker_buy_quote": 10487.2159 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.372, "high": 1.374, "low": 1.356, "close": 1.357, "volume": 22124.8, "close_time": 1776848399999, "quote_volume": 30188.1651, "trades": 228, "taker_buy_base": 11579.9, "taker_buy_quote": 15820.0447 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.356, "high": 1.362, "low": 1.353, "close": 1.354, "volume": 49797.0, "close_time": 1776851999999, "quote_volume": 67557.2996, "trades": 260, "taker_buy_base": 38139.8, "taker_buy_quote": 51740.4276 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.356, "high": 1.356, "low": 1.339, "close": 1.345, "volume": 34335.5, "close_time": 1776855599999, "quote_volume": 46160.6805, "trades": 341, "taker_buy_base": 16314.0, "taker_buy_quote": 21932.4516 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.345, "high": 1.351, "low": 1.344, "close": 1.351, "volume": 8028.6, "close_time": 1776859199999, "quote_volume": 10812.4926, "trades": 175, "taker_buy_base": 3843.4, "taker_buy_quote": 5174.2284 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.351, "high": 1.353, "low": 1.337, "close": 1.339, "volume": 16063.2, "close_time": 1776862799999, "quote_volume": 21628.4581, "trades": 318, "taker_buy_base": 9156.1, "taker_buy_quote": 12344.8584 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.34, "high": 1.341, "low": 1.328, "close": 1.33, "volume": 79865.0, "close_time": 1776866399999, "quote_volume": 106367.8682, "trades": 656, "taker_buy_base": 18816.4, "taker_buy_quote": 25091.9569 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.33, "high": 1.343, "low": 1.32, "close": 1.335, "volume": 54964.5, "close_time": 1776869999999, "quote_volume": 73157.444, "trades": 446, "taker_buy_base": 36330.2, "taker_buy_quote": 48375.1294 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.335, "high": 1.349, "low": 1.334, "close": 1.344, "volume": 46047.0, "close_time": 1776873599999, "quote_volume": 61791.53, "trades": 401, "taker_buy_base": 26714.0, "taker_buy_quote": 35872.1039 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.345, "high": 1.358, "low": 1.345, "close": 1.356, "volume": 23330.1, "close_time": 1776877199999, "quote_volume": 31572.423, "trades": 258, "taker_buy_base": 10232.3, "taker_buy_quote": 13847.3292 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.357, "high": 1.376, "low": 1.357, "close": 1.372, "volume": 25415.5, "close_time": 1776880799999, "quote_volume": 34785.3996, "trades": 271, "taker_buy_base": 13985.1, "taker_buy_quote": 19145.1954 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.375, "high": 1.382, "low": 1.356, "close": 1.357, "volume": 27342.7, "close_time": 1776884399999, "quote_volume": 37464.3614, "trades": 279, "taker_buy_base": 12610.9, "taker_buy_quote": 17291.0812 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.357, "high": 1.357, "low": 1.34, "close": 1.345, "volume": 20141.3, "close_time": 1776887999999, "quote_volume": 27123.7353, "trades": 202, "taker_buy_base": 9317.4, "taker_buy_quote": 12561.4984 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.344, "high": 1.349, "low": 1.342, "close": 1.343, "volume": 10178.9, "close_time": 1776891599999, "quote_volume": 13691.4499, "trades": 119, "taker_buy_base": 4819.2, "taker_buy_quote": 6481.1851 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.343, "high": 1.35, "low": 1.34, "close": 1.35, "volume": 7491.8, "close_time": 1776895199999, "quote_volume": 10085.1792, "trades": 80, "taker_buy_base": 3817.3, "taker_buy_quote": 5139.1945 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.351, "high": 1.351, "low": 1.329, "close": 1.331, "volume": 10068.1, "close_time": 1776898799999, "quote_volume": 13453.6768, "trades": 123, "taker_buy_base": 4225.6, "taker_buy_quote": 5639.648 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.332, "high": 1.333, "low": 1.319, "close": 1.322, "volume": 19288.3, "close_time": 1776902399999, "quote_volume": 25543.9157, "trades": 197, "taker_buy_base": 4544.4, "taker_buy_quote": 6029.1942 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.323, "high": 1.338, "low": 1.308, "close": 1.332, "volume": 22811.3, "close_time": 1776905999999, "quote_volume": 30168.5307, "trades": 275, "taker_buy_base": 12994.5, "taker_buy_quote": 17193.4803 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.332, "high": 1.333, "low": 1.318, "close": 1.321, "volume": 10230.4, "close_time": 1776909599999, "quote_volume": 13559.5748, "trades": 119, "taker_buy_base": 5077.6, "taker_buy_quote": 6720.3865 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.323, "high": 1.323, "low": 1.314, "close": 1.314, "volume": 2182.4, "close_time": 1776913199999, "quote_volume": 2874.3224, "trades": 30, "taker_buy_base": 1286.5, "taker_buy_quote": 1694.6561 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.313, "high": 1.317, "low": 1.307, "close": 1.308, "volume": 1749.2, "close_time": 1776916799999, "quote_volume": 2293.023, "trades": 29, "taker_buy_base": 599.2, "taker_buy_quote": 785.1008 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.297, "high": 1.301, "low": 1.297, "close": 1.301, "volume": 900.1, "close_time": 1776920399999, "quote_volume": 1169.2509, "trades": 20, "taker_buy_base": 641.3, "taker_buy_quote": 832.9981 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.301, "high": 1.309, "low": 1.301, "close": 1.309, "volume": 1895.0, "close_time": 1776923999999, "quote_volume": 2474.4259, "trades": 43, "taker_buy_base": 1067.3, "taker_buy_quote": 1393.7418 } ] }, "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": 3.541, "high": 3.586, "low": 3.457, "close": 3.485, "volume": 112953.2, "close_time": 1745395199999, "quote_volume": 397834.898, "trades": 3126, "taker_buy_base": 63693.3, "taker_buy_quote": 224446.3685 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 3.485, "high": 3.539, "low": 3.459, "close": 3.475, "volume": 108090.7, "close_time": 1745409599999, "quote_volume": 377822.9743, "trades": 2580, "taker_buy_base": 61518.2, "taker_buy_quote": 214666.3205 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 3.479, "high": 3.541, "low": 3.272, "close": 3.367, "volume": 216067.4, "close_time": 1745423999999, "quote_volume": 735011.8037, "trades": 8495, "taker_buy_base": 99951.0, "taker_buy_quote": 340795.2537 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 3.369, "high": 3.389, "low": 3.266, "close": 3.285, "volume": 133612.0, "close_time": 1745438399999, "quote_volume": 446450.5062, "trades": 3828, "taker_buy_base": 62223.9, "taker_buy_quote": 208082.5867 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 3.286, "high": 3.323, "low": 3.256, "close": 3.272, "volume": 66025.9, "close_time": 1745452799999, "quote_volume": 217562.4883, "trades": 1991, "taker_buy_base": 33130.7, "taker_buy_quote": 109211.9738 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.273, "high": 3.292, "low": 3.132, "close": 3.136, "volume": 69024.6, "close_time": 1745467199999, "quote_volume": 221408.6302, "trades": 2677, "taker_buy_base": 29403.5, "taker_buy_quote": 94310.3973 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 3.134, "high": 3.199, "low": 3.13, "close": 3.175, "volume": 67927.2, "close_time": 1745481599999, "quote_volume": 215345.1694, "trades": 2430, "taker_buy_base": 34447.1, "taker_buy_quote": 109288.9688 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.174, "high": 3.312, "low": 3.114, "close": 3.264, "volume": 250966.1, "close_time": 1745495999999, "quote_volume": 808087.7102, "trades": 7566, "taker_buy_base": 131466.3, "taker_buy_quote": 424542.8512 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 3.264, "high": 3.429, "low": 3.245, "close": 3.331, "volume": 254118.8, "close_time": 1745510399999, "quote_volume": 850850.8137, "trades": 8108, "taker_buy_base": 142357.0, "taker_buy_quote": 478035.0804 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.333, "high": 3.446, "low": 3.296, "close": 3.431, "volume": 160228.2, "close_time": 1745524799999, "quote_volume": 542131.354, "trades": 5010, "taker_buy_base": 73599.0, "taker_buy_quote": 249478.3971 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.434, "high": 3.533, "low": 3.423, "close": 3.435, "volume": 99285.0, "close_time": 1745539199999, "quote_volume": 343955.4106, "trades": 3417, "taker_buy_base": 48300.7, "taker_buy_quote": 167408.7187 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.437, "high": 3.527, "low": 3.314, "close": 3.353, "volume": 167593.3, "close_time": 1745553599999, "quote_volume": 575810.6752, "trades": 7284, "taker_buy_base": 78984.5, "taker_buy_quote": 271744.3392 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.352, "high": 3.432, "low": 3.347, "close": 3.419, "volume": 45453.0, "close_time": 1745567999999, "quote_volume": 154209.8578, "trades": 1376, "taker_buy_base": 23215.0, "taker_buy_quote": 78802.9991 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.427, "high": 3.465, "low": 3.343, "close": 3.461, "volume": 139160.4, "close_time": 1745582399999, "quote_volume": 474476.9549, "trades": 3620, "taker_buy_base": 66510.5, "taker_buy_quote": 226758.9563 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.461, "high": 3.677, "low": 3.367, "close": 3.632, "volume": 239110.7, "close_time": 1745596799999, "quote_volume": 846556.7974, "trades": 10620, "taker_buy_base": 122108.4, "taker_buy_quote": 432992.9312 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.636, "high": 3.765, "low": 3.593, "close": 3.618, "volume": 236640.8, "close_time": 1745611199999, "quote_volume": 872120.6623, "trades": 9129, "taker_buy_base": 105781.9, "taker_buy_quote": 390185.7778 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.619, "high": 3.64, "low": 3.557, "close": 3.565, "volume": 65048.0, "close_time": 1745625599999, "quote_volume": 233962.8426, "trades": 2080, "taker_buy_base": 32567.5, "taker_buy_quote": 117202.9019 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.567, "high": 3.683, "low": 3.554, "close": 3.611, "volume": 79021.2, "close_time": 1745639999999, "quote_volume": 286667.5471, "trades": 2649, "taker_buy_base": 40232.4, "taker_buy_quote": 145854.3473 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.616, "high": 3.66, "low": 3.569, "close": 3.601, "volume": 79802.1, "close_time": 1745654399999, "quote_volume": 288247.2048, "trades": 2472, "taker_buy_base": 30665.2, "taker_buy_quote": 110756.601 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.6, "high": 3.663, "low": 3.463, "close": 3.478, "volume": 184770.0, "close_time": 1745668799999, "quote_volume": 651117.0141, "trades": 7715, "taker_buy_base": 92312.0, "taker_buy_quote": 325172.519 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.479, "high": 3.511, "low": 3.419, "close": 3.472, "volume": 81705.6, "close_time": 1745683199999, "quote_volume": 283762.9749, "trades": 2772, "taker_buy_base": 41304.3, "taker_buy_quote": 143614.2138 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.472, "high": 3.477, "low": 3.432, "close": 3.46, "volume": 38480.8, "close_time": 1745697599999, "quote_volume": 132948.2662, "trades": 1214, "taker_buy_base": 19833.8, "taker_buy_quote": 68557.1747 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.463, "high": 3.468, "low": 3.433, "close": 3.46, "volume": 31152.3, "close_time": 1745711999999, "quote_volume": 107482.8748, "trades": 1045, "taker_buy_base": 14899.8, "taker_buy_quote": 51408.5203 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.457, "high": 3.534, "low": 3.406, "close": 3.423, "volume": 97517.1, "close_time": 1745726399999, "quote_volume": 337071.2174, "trades": 3249, "taker_buy_base": 45893.5, "taker_buy_quote": 158832.5228 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.425, "high": 3.431, "low": 3.315, "close": 3.331, "volume": 68413.2, "close_time": 1745740799999, "quote_volume": 229471.7514, "trades": 1898, "taker_buy_base": 27666.3, "taker_buy_quote": 92848.3099 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.333, "high": 3.375, "low": 3.313, "close": 3.325, "volume": 61013.9, "close_time": 1745755199999, "quote_volume": 203761.4134, "trades": 1677, "taker_buy_base": 28367.0, "taker_buy_quote": 94788.1696 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.324, "high": 3.346, "low": 3.259, "close": 3.291, "volume": 94036.8, "close_time": 1745769599999, "quote_volume": 309984.7271, "trades": 2467, "taker_buy_base": 47931.3, "taker_buy_quote": 158024.968 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.289, "high": 3.359, "low": 3.263, "close": 3.359, "volume": 46543.0, "close_time": 1745783999999, "quote_volume": 154178.19, "trades": 1252, "taker_buy_base": 23239.9, "taker_buy_quote": 76941.9975 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.362, "high": 3.371, "low": 3.294, "close": 3.3, "volume": 35563.0, "close_time": 1745798399999, "quote_volume": 118773.5444, "trades": 1150, "taker_buy_base": 15997.4, "taker_buy_quote": 53462.9706 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.3, "high": 3.306, "low": 3.194, "close": 3.273, "volume": 59064.3, "close_time": 1745812799999, "quote_volume": 192263.5596, "trades": 1920, "taker_buy_base": 27601.2, "taker_buy_quote": 89922.4535 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.273, "high": 3.398, "low": 3.267, "close": 3.388, "volume": 74506.6, "close_time": 1745827199999, "quote_volume": 249405.0662, "trades": 2587, "taker_buy_base": 37270.5, "taker_buy_quote": 124613.0199 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.391, "high": 3.438, "low": 3.328, "close": 3.403, "volume": 115671.1, "close_time": 1745841599999, "quote_volume": 393273.8311, "trades": 4137, "taker_buy_base": 56051.7, "taker_buy_quote": 190736.4566 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.406, "high": 3.406, "low": 3.251, "close": 3.273, "volume": 124758.0, "close_time": 1745855999999, "quote_volume": 412865.9529, "trades": 4212, "taker_buy_base": 59697.0, "taker_buy_quote": 197401.786 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.27, "high": 3.423, "low": 3.24, "close": 3.386, "volume": 74703.2, "close_time": 1745870399999, "quote_volume": 249328.4859, "trades": 2363, "taker_buy_base": 44508.1, "taker_buy_quote": 148572.8113 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.386, "high": 3.396, "low": 3.351, "close": 3.37, "volume": 49913.3, "close_time": 1745884799999, "quote_volume": 168520.6916, "trades": 1750, "taker_buy_base": 28400.9, "taker_buy_quote": 95904.6908 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.377, "high": 3.39, "low": 3.341, "close": 3.382, "volume": 47032.8, "close_time": 1745899199999, "quote_volume": 158518.7094, "trades": 1392, "taker_buy_base": 28036.4, "taker_buy_quote": 94525.4709 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.38, "high": 3.412, "low": 3.331, "close": 3.395, "volume": 42270.3, "close_time": 1745913599999, "quote_volume": 142712.4162, "trades": 1191, "taker_buy_base": 19236.2, "taker_buy_quote": 64963.8479 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.393, "high": 3.426, "low": 3.351, "close": 3.372, "volume": 92691.9, "close_time": 1745927999999, "quote_volume": 314068.4432, "trades": 2209, "taker_buy_base": 60972.5, "taker_buy_quote": 206655.8682 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.372, "high": 3.374, "low": 3.307, "close": 3.339, "volume": 47184.3, "close_time": 1745942399999, "quote_volume": 157669.4236, "trades": 1729, "taker_buy_base": 23954.9, "taker_buy_quote": 80071.2592 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.339, "high": 3.397, "low": 3.306, "close": 3.354, "volume": 63297.5, "close_time": 1745956799999, "quote_volume": 212487.0565, "trades": 2110, "taker_buy_base": 26594.3, "taker_buy_quote": 89282.4503 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.355, "high": 3.382, "low": 3.271, "close": 3.324, "volume": 66627.0, "close_time": 1745971199999, "quote_volume": 220685.7917, "trades": 3316, "taker_buy_base": 33258.4, "taker_buy_quote": 110177.0559 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.324, "high": 3.383, "low": 3.316, "close": 3.353, "volume": 41625.2, "close_time": 1745985599999, "quote_volume": 139536.6541, "trades": 2264, "taker_buy_base": 23532.0, "taker_buy_quote": 78884.9184 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.355, "high": 3.405, "low": 3.345, "close": 3.368, "volume": 30170.0, "close_time": 1745999999999, "quote_volume": 101854.8598, "trades": 1041, "taker_buy_base": 16053.6, "taker_buy_quote": 54224.7494 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.37, "high": 3.463, "low": 3.359, "close": 3.455, "volume": 64245.4, "close_time": 1746014399999, "quote_volume": 219559.2882, "trades": 1882, "taker_buy_base": 35411.6, "taker_buy_quote": 121173.7661 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.457, "high": 3.465, "low": 3.225, "close": 3.345, "volume": 131213.1, "close_time": 1746028799999, "quote_volume": 437062.2872, "trades": 4917, "taker_buy_base": 61406.3, "taker_buy_quote": 204632.8527 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.341, "high": 3.382, "low": 3.288, "close": 3.362, "volume": 73016.6, "close_time": 1746043199999, "quote_volume": 243684.8643, "trades": 2293, "taker_buy_base": 32366.3, "taker_buy_quote": 108006.6195 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.361, "high": 3.441, "low": 3.355, "close": 3.441, "volume": 68327.1, "close_time": 1746057599999, "quote_volume": 231771.1792, "trades": 2364, "taker_buy_base": 34998.7, "taker_buy_quote": 118774.1068 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.441, "high": 3.501, "low": 3.431, "close": 3.457, "volume": 59169.5, "close_time": 1746071999999, "quote_volume": 205237.697, "trades": 2641, "taker_buy_base": 30686.6, "taker_buy_quote": 106453.4616 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.463, "high": 3.5, "low": 3.439, "close": 3.486, "volume": 43201.3, "close_time": 1746086399999, "quote_volume": 149927.8012, "trades": 1557, "taker_buy_base": 22942.5, "taker_buy_quote": 79619.726 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.486, "high": 3.574, "low": 3.484, "close": 3.548, "volume": 130836.0, "close_time": 1746100799999, "quote_volume": 462869.2604, "trades": 4013, "taker_buy_base": 57997.3, "taker_buy_quote": 205182.8058 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.549, "high": 3.586, "low": 3.49, "close": 3.535, "volume": 142395.2, "close_time": 1746115199999, "quote_volume": 502398.3072, "trades": 4391, "taker_buy_base": 92429.4, "taker_buy_quote": 325966.0588 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.54, "high": 3.576, "low": 3.513, "close": 3.518, "volume": 58518.9, "close_time": 1746129599999, "quote_volume": 207289.1534, "trades": 1946, "taker_buy_base": 28425.3, "taker_buy_quote": 100762.762 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.52, "high": 3.557, "low": 3.503, "close": 3.515, "volume": 44903.3, "close_time": 1746143999999, "quote_volume": 158251.5492, "trades": 1699, "taker_buy_base": 21230.7, "taker_buy_quote": 74862.1916 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.514, "high": 3.58, "low": 3.511, "close": 3.575, "volume": 66971.1, "close_time": 1746158399999, "quote_volume": 238048.0211, "trades": 2302, "taker_buy_base": 38324.6, "taker_buy_quote": 136246.8699 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.574, "high": 3.626, "low": 3.543, "close": 3.613, "volume": 88138.2, "close_time": 1746172799999, "quote_volume": 316632.8383, "trades": 3386, "taker_buy_base": 47953.4, "taker_buy_quote": 172374.585 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.611, "high": 3.641, "low": 3.594, "close": 3.606, "volume": 67527.0, "close_time": 1746187199999, "quote_volume": 244113.8257, "trades": 2390, "taker_buy_base": 32213.9, "taker_buy_quote": 116507.2898 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.606, "high": 3.643, "low": 3.57, "close": 3.584, "volume": 83836.4, "close_time": 1746201599999, "quote_volume": 302285.6996, "trades": 3170, "taker_buy_base": 42415.4, "taker_buy_quote": 153023.1431 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.584, "high": 3.639, "low": 3.534, "close": 3.543, "volume": 52040.5, "close_time": 1746215999999, "quote_volume": 186561.0861, "trades": 1821, "taker_buy_base": 20268.4, "taker_buy_quote": 72644.2747 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.54, "high": 3.618, "low": 3.535, "close": 3.617, "volume": 34250.8, "close_time": 1746230399999, "quote_volume": 122531.5638, "trades": 1218, "taker_buy_base": 20407.1, "taker_buy_quote": 72957.0152 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.615, "high": 3.62, "low": 3.541, "close": 3.541, "volume": 27853.5, "close_time": 1746244799999, "quote_volume": 99458.8102, "trades": 967, "taker_buy_base": 12192.5, "taker_buy_quote": 43519.8265 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.54, "high": 3.548, "low": 3.451, "close": 3.463, "volume": 51352.9, "close_time": 1746259199999, "quote_volume": 179572.9358, "trades": 1455, "taker_buy_base": 24180.6, "taker_buy_quote": 84512.1025 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.463, "high": 3.484, "low": 3.431, "close": 3.437, "volume": 48289.4, "close_time": 1746273599999, "quote_volume": 166956.6464, "trades": 1269, "taker_buy_base": 21477.9, "taker_buy_quote": 74295.9551 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.437, "high": 3.476, "low": 3.437, "close": 3.456, "volume": 101562.3, "close_time": 1746287999999, "quote_volume": 351955.5782, "trades": 1297, "taker_buy_base": 39246.4, "taker_buy_quote": 135900.5751 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.457, "high": 3.459, "low": 3.376, "close": 3.43, "volume": 41531.9, "close_time": 1746302399999, "quote_volume": 141882.4712, "trades": 1251, "taker_buy_base": 19569.0, "taker_buy_quote": 66794.6095 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.428, "high": 3.433, "low": 3.3, "close": 3.334, "volume": 106479.1, "close_time": 1746316799999, "quote_volume": 357490.1851, "trades": 2997, "taker_buy_base": 53952.0, "taker_buy_quote": 181453.7744 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.334, "high": 3.345, "low": 3.289, "close": 3.324, "volume": 36084.2, "close_time": 1746331199999, "quote_volume": 119693.617, "trades": 1034, "taker_buy_base": 18345.6, "taker_buy_quote": 60850.4754 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.325, "high": 3.34, "low": 3.263, "close": 3.274, "volume": 44875.4, "close_time": 1746345599999, "quote_volume": 147828.9604, "trades": 1231, "taker_buy_base": 22379.9, "taker_buy_quote": 73863.5793 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.273, "high": 3.274, "low": 3.216, "close": 3.216, "volume": 51484.6, "close_time": 1746359999999, "quote_volume": 166892.8821, "trades": 1392, "taker_buy_base": 31141.6, "taker_buy_quote": 100989.471 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.214, "high": 3.221, "low": 3.162, "close": 3.201, "volume": 88804.0, "close_time": 1746374399999, "quote_volume": 284405.658, "trades": 1755, "taker_buy_base": 58770.0, "taker_buy_quote": 188427.8192 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.2, "high": 3.211, "low": 3.176, "close": 3.191, "volume": 40894.5, "close_time": 1746388799999, "quote_volume": 130652.4111, "trades": 1067, "taker_buy_base": 22603.7, "taker_buy_quote": 72271.7236 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.191, "high": 3.246, "low": 3.187, "close": 3.214, "volume": 75067.9, "close_time": 1746403199999, "quote_volume": 241769.7886, "trades": 1523, "taker_buy_base": 30515.1, "taker_buy_quote": 98263.2176 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.212, "high": 3.239, "low": 3.164, "close": 3.207, "volume": 43108.1, "close_time": 1746417599999, "quote_volume": 138263.4871, "trades": 1296, "taker_buy_base": 20853.6, "taker_buy_quote": 66881.6251 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.207, "high": 3.276, "low": 3.194, "close": 3.257, "volume": 45124.5, "close_time": 1746431999999, "quote_volume": 146195.7731, "trades": 1381, "taker_buy_base": 22195.2, "taker_buy_quote": 71978.9012 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.256, "high": 3.273, "low": 3.154, "close": 3.181, "volume": 66181.2, "close_time": 1746446399999, "quote_volume": 212944.5913, "trades": 1824, "taker_buy_base": 29149.9, "taker_buy_quote": 93706.2036 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.179, "high": 3.198, "low": 3.145, "close": 3.17, "volume": 60463.9, "close_time": 1746460799999, "quote_volume": 191801.4685, "trades": 1766, "taker_buy_base": 34721.3, "taker_buy_quote": 110171.5559 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.175, "high": 3.254, "low": 3.168, "close": 3.216, "volume": 67241.1, "close_time": 1746475199999, "quote_volume": 216312.9775, "trades": 1683, "taker_buy_base": 34633.4, "taker_buy_quote": 111332.074 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.221, "high": 3.268, "low": 3.166, "close": 3.236, "volume": 54951.6, "close_time": 1746489599999, "quote_volume": 177040.8274, "trades": 1599, "taker_buy_base": 29271.0, "taker_buy_quote": 94338.2241 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.234, "high": 3.236, "low": 3.136, "close": 3.197, "volume": 48185.4, "close_time": 1746503999999, "quote_volume": 153533.5359, "trades": 1402, "taker_buy_base": 18955.9, "taker_buy_quote": 60442.3476 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.198, "high": 3.211, "low": 3.181, "close": 3.189, "volume": 19920.3, "close_time": 1746518399999, "quote_volume": 63675.8636, "trades": 595, "taker_buy_base": 10605.7, "taker_buy_quote": 33898.9229 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.184, "high": 3.187, "low": 3.084, "close": 3.109, "volume": 85617.6, "close_time": 1746532799999, "quote_volume": 268743.7196, "trades": 1999, "taker_buy_base": 46207.5, "taker_buy_quote": 145168.3238 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.108, "high": 3.194, "low": 3.101, "close": 3.169, "volume": 96432.1, "close_time": 1746547199999, "quote_volume": 303262.8456, "trades": 2147, "taker_buy_base": 64744.7, "taker_buy_quote": 203435.1697 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.17, "high": 3.195, "low": 3.108, "close": 3.152, "volume": 78616.3, "close_time": 1746561599999, "quote_volume": 247193.6742, "trades": 1980, "taker_buy_base": 39064.2, "taker_buy_quote": 122877.4202 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.153, "high": 3.214, "low": 3.084, "close": 3.21, "volume": 48174.9, "close_time": 1746575999999, "quote_volume": 152393.8085, "trades": 1602, "taker_buy_base": 24114.4, "taker_buy_quote": 76330.6415 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.21, "high": 3.255, "low": 3.171, "close": 3.211, "volume": 57181.8, "close_time": 1746590399999, "quote_volume": 183769.8895, "trades": 1921, "taker_buy_base": 33028.9, "taker_buy_quote": 106127.5344 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.213, "high": 3.228, "low": 3.185, "close": 3.228, "volume": 24705.5, "close_time": 1746604799999, "quote_volume": 79085.4263, "trades": 734, "taker_buy_base": 13147.1, "taker_buy_quote": 42083.1794 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.228, "high": 3.254, "low": 3.207, "close": 3.216, "volume": 49988.7, "close_time": 1746619199999, "quote_volume": 161665.1148, "trades": 1243, "taker_buy_base": 28689.9, "taker_buy_quote": 92791.2622 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.218, "high": 3.221, "low": 3.148, "close": 3.152, "volume": 55440.1, "close_time": 1746633599999, "quote_volume": 176857.2174, "trades": 1325, "taker_buy_base": 28779.6, "taker_buy_quote": 91868.6145 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.154, "high": 3.184, "low": 3.117, "close": 3.174, "volume": 57114.8, "close_time": 1746647999999, "quote_volume": 180169.573, "trades": 1683, "taker_buy_base": 26843.1, "taker_buy_quote": 84706.2882 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.177, "high": 3.251, "low": 3.175, "close": 3.226, "volume": 34380.9, "close_time": 1746662399999, "quote_volume": 110719.9602, "trades": 960, "taker_buy_base": 16472.0, "taker_buy_quote": 53073.7323 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.227, "high": 3.362, "low": 3.175, "close": 3.356, "volume": 97624.4, "close_time": 1746676799999, "quote_volume": 317408.9913, "trades": 2738, "taker_buy_base": 50577.4, "taker_buy_quote": 164844.5738 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.36, "high": 3.589, "low": 3.359, "close": 3.449, "volume": 119319.2, "close_time": 1746691199999, "quote_volume": 409238.6572, "trades": 3605, "taker_buy_base": 76490.7, "taker_buy_quote": 262498.1534 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.449, "high": 3.602, "low": 3.449, "close": 3.561, "volume": 295939.0, "close_time": 1746705599999, "quote_volume": 1041860.2418, "trades": 6940, "taker_buy_base": 182884.3, "taker_buy_quote": 643945.4001 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.562, "high": 3.752, "low": 3.558, "close": 3.694, "volume": 170951.7, "close_time": 1746719999999, "quote_volume": 620806.924, "trades": 4474, "taker_buy_base": 102078.2, "taker_buy_quote": 370863.6397 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.697, "high": 3.735, "low": 3.607, "close": 3.702, "volume": 147900.6, "close_time": 1746734399999, "quote_volume": 542813.8388, "trades": 3868, "taker_buy_base": 75674.6, "taker_buy_quote": 277903.265 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.704, "high": 3.764, "low": 3.596, "close": 3.684, "volume": 107711.6, "close_time": 1746748799999, "quote_volume": 396214.1593, "trades": 3070, "taker_buy_base": 46257.8, "taker_buy_quote": 170289.0511 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.683, "high": 3.71, "low": 3.633, "close": 3.64, "volume": 65367.2, "close_time": 1746763199999, "quote_volume": 239657.2953, "trades": 1728, "taker_buy_base": 33570.5, "taker_buy_quote": 123214.1662 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.642, "high": 3.895, "low": 3.611, "close": 3.854, "volume": 97209.1, "close_time": 1746777599999, "quote_volume": 364295.1708, "trades": 2655, "taker_buy_base": 59190.2, "taker_buy_quote": 221712.0863 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.856, "high": 3.999, "low": 3.832, "close": 3.92, "volume": 288124.1, "close_time": 1746791999999, "quote_volume": 1130893.2822, "trades": 7640, "taker_buy_base": 141827.8, "taker_buy_quote": 555367.7099 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.92, "high": 3.969, "low": 3.733, "close": 3.778, "volume": 246903.6, "close_time": 1746806399999, "quote_volume": 945203.5623, "trades": 6184, "taker_buy_base": 99454.6, "taker_buy_quote": 381592.0078 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.778, "high": 3.81, "low": 3.695, "close": 3.77, "volume": 163503.9, "close_time": 1746820799999, "quote_volume": 610906.8289, "trades": 4125, "taker_buy_base": 75606.4, "taker_buy_quote": 283091.5892 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.768, "high": 3.865, "low": 3.735, "close": 3.86, "volume": 151382.2, "close_time": 1746835199999, "quote_volume": 578954.1246, "trades": 3126, "taker_buy_base": 103613.7, "taker_buy_quote": 396722.7512 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.86, "high": 3.929, "low": 3.819, "close": 3.849, "volume": 56058.9, "close_time": 1746849599999, "quote_volume": 216596.9712, "trades": 1789, "taker_buy_base": 31342.2, "taker_buy_quote": 121015.8329 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.849, "high": 4.004, "low": 3.818, "close": 4.004, "volume": 140838.7, "close_time": 1746863999999, "quote_volume": 556177.7671, "trades": 3906, "taker_buy_base": 73691.8, "taker_buy_quote": 291132.7461 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 4.005, "high": 4.074, "low": 3.834, "close": 3.857, "volume": 165892.3, "close_time": 1746878399999, "quote_volume": 660495.9518, "trades": 5130, "taker_buy_base": 85904.6, "taker_buy_quote": 342623.6264 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.86, "high": 3.947, "low": 3.839, "close": 3.876, "volume": 111343.1, "close_time": 1746892799999, "quote_volume": 433608.2193, "trades": 3129, "taker_buy_base": 53337.7, "taker_buy_quote": 207757.3762 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.877, "high": 4.004, "low": 3.861, "close": 3.954, "volume": 144828.6, "close_time": 1746907199999, "quote_volume": 572088.8403, "trades": 3869, "taker_buy_base": 86826.9, "taker_buy_quote": 342989.2516 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.954, "high": 4.133, "low": 3.918, "close": 4.09, "volume": 115535.3, "close_time": 1746921599999, "quote_volume": 465877.7421, "trades": 3433, "taker_buy_base": 57444.3, "taker_buy_quote": 231807.3778 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.088, "high": 4.124, "low": 3.965, "close": 3.97, "volume": 106953.7, "close_time": 1746935999999, "quote_volume": 430322.1174, "trades": 3085, "taker_buy_base": 56422.8, "taker_buy_quote": 227042.7531 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.965, "high": 4.004, "low": 3.771, "close": 3.794, "volume": 102633.4, "close_time": 1746950399999, "quote_volume": 400365.4998, "trades": 3094, "taker_buy_base": 45890.3, "taker_buy_quote": 179429.6614 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.792, "high": 3.893, "low": 3.784, "close": 3.883, "volume": 150799.2, "close_time": 1746964799999, "quote_volume": 579834.9474, "trades": 3673, "taker_buy_base": 60181.8, "taker_buy_quote": 231506.7025 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.881, "high": 3.919, "low": 3.8, "close": 3.827, "volume": 110189.9, "close_time": 1746979199999, "quote_volume": 426263.4251, "trades": 2959, "taker_buy_base": 63788.1, "taker_buy_quote": 246930.7871 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.832, "high": 3.921, "low": 3.789, "close": 3.879, "volume": 69013.8, "close_time": 1746993599999, "quote_volume": 265936.526, "trades": 1981, "taker_buy_base": 31850.3, "taker_buy_quote": 122867.8909 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.881, "high": 3.916, "low": 3.84, "close": 3.908, "volume": 34233.0, "close_time": 1747007999999, "quote_volume": 132731.5686, "trades": 1185, "taker_buy_base": 18290.4, "taker_buy_quote": 70924.3126 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.905, "high": 4.016, "low": 3.869, "close": 3.936, "volume": 77515.7, "close_time": 1747022399999, "quote_volume": 305841.1785, "trades": 2512, "taker_buy_base": 36911.2, "taker_buy_quote": 145651.8111 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.935, "high": 4.118, "low": 3.87, "close": 3.992, "volume": 133710.2, "close_time": 1747036799999, "quote_volume": 533405.0579, "trades": 3627, "taker_buy_base": 71255.2, "taker_buy_quote": 285043.5148 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.991, "high": 4.004, "low": 3.867, "close": 3.87, "volume": 96496.8, "close_time": 1747051199999, "quote_volume": 381498.7726, "trades": 2919, "taker_buy_base": 42985.2, "taker_buy_quote": 170083.8798 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.88, "high": 3.969, "low": 3.725, "close": 3.767, "volume": 167908.3, "close_time": 1747065599999, "quote_volume": 647693.9616, "trades": 4345, "taker_buy_base": 68457.3, "taker_buy_quote": 265293.2358 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.768, "high": 3.821, "low": 3.632, "close": 3.741, "volume": 231935.3, "close_time": 1747079999999, "quote_volume": 861887.8611, "trades": 5981, "taker_buy_base": 95138.6, "taker_buy_quote": 354118.5022 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.739, "high": 3.843, "low": 3.72, "close": 3.833, "volume": 77881.8, "close_time": 1747094399999, "quote_volume": 294161.551, "trades": 2097, "taker_buy_base": 42415.2, "taker_buy_quote": 160216.9739 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.833, "high": 3.839, "low": 3.654, "close": 3.666, "volume": 82827.0, "close_time": 1747108799999, "quote_volume": 309185.4491, "trades": 2627, "taker_buy_base": 43246.8, "taker_buy_quote": 161588.8986 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.665, "high": 3.816, "low": 3.655, "close": 3.757, "volume": 80926.0, "close_time": 1747123199999, "quote_volume": 303838.0391, "trades": 2294, "taker_buy_base": 39183.2, "taker_buy_quote": 146986.2466 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.758, "high": 3.944, "low": 3.757, "close": 3.942, "volume": 138212.2, "close_time": 1747137599999, "quote_volume": 533610.6153, "trades": 3918, "taker_buy_base": 68933.4, "taker_buy_quote": 266373.978 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.945, "high": 4.167, "low": 3.929, "close": 4.11, "volume": 280081.4, "close_time": 1747151999999, "quote_volume": 1143386.1852, "trades": 8450, "taker_buy_base": 157726.0, "taker_buy_quote": 643549.5212 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 4.111, "high": 4.246, "low": 4.032, "close": 4.2, "volume": 156495.1, "close_time": 1747166399999, "quote_volume": 646770.2708, "trades": 4582, "taker_buy_base": 83636.9, "taker_buy_quote": 345712.4715 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 4.199, "high": 4.279, "low": 4.126, "close": 4.195, "volume": 98424.5, "close_time": 1747180799999, "quote_volume": 414306.674, "trades": 3209, "taker_buy_base": 47421.7, "taker_buy_quote": 199859.0991 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.196, "high": 4.266, "low": 4.076, "close": 4.133, "volume": 84861.4, "close_time": 1747195199999, "quote_volume": 353624.9764, "trades": 2853, "taker_buy_base": 41651.3, "taker_buy_quote": 173567.4166 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 4.129, "high": 4.236, "low": 4.1, "close": 4.2, "volume": 88692.9, "close_time": 1747209599999, "quote_volume": 372111.8019, "trades": 2812, "taker_buy_base": 55944.5, "taker_buy_quote": 234882.4092 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 4.199, "high": 4.355, "low": 4.143, "close": 4.327, "volume": 582916.7, "close_time": 1747223999999, "quote_volume": 2489702.3632, "trades": 13946, "taker_buy_base": 338233.5, "taker_buy_quote": 1444780.769 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 4.327, "high": 4.348, "low": 4.115, "close": 4.166, "volume": 249366.5, "close_time": 1747238399999, "quote_volume": 1052060.4459, "trades": 7838, "taker_buy_base": 128381.2, "taker_buy_quote": 541907.3381 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 4.168, "high": 4.193, "low": 4.052, "close": 4.18, "volume": 113812.2, "close_time": 1747252799999, "quote_volume": 470684.3156, "trades": 3700, "taker_buy_base": 59202.5, "taker_buy_quote": 245022.616 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 4.181, "high": 4.263, "low": 4.17, "close": 4.208, "volume": 128317.8, "close_time": 1747267199999, "quote_volume": 541132.1959, "trades": 3795, "taker_buy_base": 72546.0, "taker_buy_quote": 305982.433 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.211, "high": 4.306, "low": 4.044, "close": 4.051, "volume": 133526.7, "close_time": 1747281599999, "quote_volume": 557842.4298, "trades": 4803, "taker_buy_base": 73937.7, "taker_buy_quote": 308948.4066 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 4.059, "high": 4.072, "low": 3.721, "close": 3.77, "volume": 171445.1, "close_time": 1747295999999, "quote_volume": 665464.8013, "trades": 5419, "taker_buy_base": 72032.7, "taker_buy_quote": 280083.1636 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.767, "high": 3.87, "low": 3.757, "close": 3.839, "volume": 203273.4, "close_time": 1747310399999, "quote_volume": 777443.4765, "trades": 5960, "taker_buy_base": 102567.5, "taker_buy_quote": 392492.2022 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.834, "high": 4.285, "low": 3.788, "close": 3.993, "volume": 222295.0, "close_time": 1747324799999, "quote_volume": 866838.8479, "trades": 18689, "taker_buy_base": 111215.6, "taker_buy_quote": 434771.4652 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.99, "high": 4.088, "low": 3.93, "close": 3.99, "volume": 134836.1, "close_time": 1747339199999, "quote_volume": 540909.0652, "trades": 4613, "taker_buy_base": 62455.6, "taker_buy_quote": 250626.9307 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.99, "high": 4.09, "low": 3.912, "close": 4.089, "volume": 153048.5, "close_time": 1747353599999, "quote_volume": 615345.2539, "trades": 5558, "taker_buy_base": 75102.0, "taker_buy_quote": 301997.8583 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.091, "high": 4.277, "low": 4.062, "close": 4.251, "volume": 226930.8, "close_time": 1747367999999, "quote_volume": 949676.3213, "trades": 7595, "taker_buy_base": 119000.9, "taker_buy_quote": 498026.1629 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.252, "high": 4.323, "low": 4.202, "close": 4.257, "volume": 153327.4, "close_time": 1747382399999, "quote_volume": 653067.332, "trades": 5769, "taker_buy_base": 75258.0, "taker_buy_quote": 320686.7062 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.258, "high": 4.274, "low": 4.152, "close": 4.173, "volume": 161295.1, "close_time": 1747396799999, "quote_volume": 678273.4232, "trades": 5317, "taker_buy_base": 80564.2, "taker_buy_quote": 338696.0448 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.177, "high": 4.177, "low": 4.036, "close": 4.124, "volume": 141222.8, "close_time": 1747411199999, "quote_volume": 580631.8191, "trades": 4163, "taker_buy_base": 60057.8, "taker_buy_quote": 246745.8787 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.124, "high": 4.143, "low": 4.044, "close": 4.082, "volume": 77945.1, "close_time": 1747425599999, "quote_volume": 318449.7145, "trades": 2433, "taker_buy_base": 41208.2, "taker_buy_quote": 168336.4312 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.079, "high": 4.095, "low": 3.918, "close": 4.005, "volume": 128415.8, "close_time": 1747439999999, "quote_volume": 513824.7813, "trades": 3890, "taker_buy_base": 67418.9, "taker_buy_quote": 269924.2677 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.003, "high": 4.006, "low": 3.87, "close": 3.971, "volume": 112775.0, "close_time": 1747454399999, "quote_volume": 444207.9475, "trades": 3604, "taker_buy_base": 53353.9, "taker_buy_quote": 210396.8671 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.973, "high": 4.017, "low": 3.914, "close": 4.016, "volume": 88410.2, "close_time": 1747468799999, "quote_volume": 351102.5885, "trades": 2393, "taker_buy_base": 33420.8, "taker_buy_quote": 132687.3631 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.017, "high": 4.036, "low": 3.93, "close": 3.982, "volume": 111775.2, "close_time": 1747483199999, "quote_volume": 445143.0288, "trades": 3241, "taker_buy_base": 48025.1, "taker_buy_quote": 191478.8884 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.984, "high": 4.018, "low": 3.877, "close": 3.899, "volume": 102895.7, "close_time": 1747497599999, "quote_volume": 403843.5917, "trades": 3517, "taker_buy_base": 47792.9, "taker_buy_quote": 187544.1875 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.902, "high": 3.96, "low": 3.855, "close": 3.901, "volume": 75097.2, "close_time": 1747511999999, "quote_volume": 294052.609, "trades": 2987, "taker_buy_base": 37051.0, "taker_buy_quote": 145153.5793 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.9, "high": 3.95, "low": 3.86, "close": 3.905, "volume": 41971.9, "close_time": 1747526399999, "quote_volume": 163660.9423, "trades": 1685, "taker_buy_base": 20464.2, "taker_buy_quote": 79833.544 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.906, "high": 3.933, "low": 3.88, "close": 3.887, "volume": 37142.2, "close_time": 1747540799999, "quote_volume": 145168.1905, "trades": 1443, "taker_buy_base": 17852.2, "taker_buy_quote": 69730.1511 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.889, "high": 4.019, "low": 3.885, "close": 4.012, "volume": 65081.5, "close_time": 1747555199999, "quote_volume": 258921.6065, "trades": 2032, "taker_buy_base": 31694.3, "taker_buy_quote": 126184.2854 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.016, "high": 4.041, "low": 3.965, "close": 3.973, "volume": 59852.2, "close_time": 1747569599999, "quote_volume": 239578.6196, "trades": 1848, "taker_buy_base": 28130.2, "taker_buy_quote": 112620.0066 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.975, "high": 4.162, "low": 3.946, "close": 4.137, "volume": 117471.9, "close_time": 1747583999999, "quote_volume": 478286.932, "trades": 3491, "taker_buy_base": 64747.1, "taker_buy_quote": 263845.2068 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 4.139, "high": 4.181, "low": 3.906, "close": 3.908, "volume": 172295.0, "close_time": 1747598399999, "quote_volume": 700627.3146, "trades": 4615, "taker_buy_base": 52254.9, "taker_buy_quote": 212608.1895 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.903, "high": 4.2, "low": 3.857, "close": 4.182, "volume": 87512.2, "close_time": 1747612799999, "quote_volume": 351621.4574, "trades": 3580, "taker_buy_base": 46174.1, "taker_buy_quote": 186257.6556 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.188, "high": 4.213, "low": 3.971, "close": 3.975, "volume": 157252.3, "close_time": 1747627199999, "quote_volume": 641886.1216, "trades": 3880, "taker_buy_base": 54769.5, "taker_buy_quote": 223362.1764 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.975, "high": 4.011, "low": 3.833, "close": 4.001, "volume": 220526.7, "close_time": 1747641599999, "quote_volume": 869370.614, "trades": 5773, "taker_buy_base": 143488.7, "taker_buy_quote": 567096.8131 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.0, "high": 4.0, "low": 3.896, "close": 3.912, "volume": 80505.9, "close_time": 1747655999999, "quote_volume": 317141.1287, "trades": 2858, "taker_buy_base": 41042.6, "taker_buy_quote": 161642.7507 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 3.908, "high": 4.072, "low": 3.83, "close": 4.052, "volume": 154713.3, "close_time": 1747670399999, "quote_volume": 610093.247, "trades": 5208, "taker_buy_base": 74379.4, "taker_buy_quote": 294518.5597 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.051, "high": 4.158, "low": 3.997, "close": 4.063, "volume": 174145.9, "close_time": 1747684799999, "quote_volume": 711690.8485, "trades": 4665, "taker_buy_base": 75071.4, "taker_buy_quote": 306884.3488 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.06, "high": 4.143, "low": 4.025, "close": 4.142, "volume": 75036.2, "close_time": 1747699199999, "quote_volume": 305188.102, "trades": 2585, "taker_buy_base": 31201.0, "taker_buy_quote": 127191.9497 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.14, "high": 4.475, "low": 4.134, "close": 4.382, "volume": 258634.2, "close_time": 1747713599999, "quote_volume": 1120043.4717, "trades": 8411, "taker_buy_base": 138390.1, "taker_buy_quote": 598905.1065 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.384, "high": 4.492, "low": 4.356, "close": 4.383, "volume": 208412.2, "close_time": 1747727999999, "quote_volume": 918880.8987, "trades": 6307, "taker_buy_base": 116512.7, "taker_buy_quote": 514222.5864 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.384, "high": 4.473, "low": 4.285, "close": 4.361, "volume": 188849.2, "close_time": 1747742399999, "quote_volume": 829440.5896, "trades": 5246, "taker_buy_base": 92957.5, "taker_buy_quote": 408569.4671 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.363, "high": 4.392, "low": 4.272, "close": 4.378, "volume": 110309.8, "close_time": 1747756799999, "quote_volume": 478496.5434, "trades": 3710, "taker_buy_base": 59106.9, "taker_buy_quote": 256471.2862 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.37, "high": 4.449, "low": 4.322, "close": 4.394, "volume": 227543.2, "close_time": 1747771199999, "quote_volume": 999953.056, "trades": 6642, "taker_buy_base": 112841.9, "taker_buy_quote": 496035.5208 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.399, "high": 4.454, "low": 4.351, "close": 4.386, "volume": 86840.1, "close_time": 1747785599999, "quote_volume": 381751.6781, "trades": 3054, "taker_buy_base": 40410.3, "taker_buy_quote": 177760.0044 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.389, "high": 4.415, "low": 4.289, "close": 4.373, "volume": 93256.5, "close_time": 1747799999999, "quote_volume": 406646.6368, "trades": 3504, "taker_buy_base": 48964.2, "taker_buy_quote": 213608.2422 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.374, "high": 4.441, "low": 4.336, "close": 4.402, "volume": 149710.7, "close_time": 1747814399999, "quote_volume": 659185.8581, "trades": 4874, "taker_buy_base": 68967.0, "taker_buy_quote": 303561.3873 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.404, "high": 4.487, "low": 4.358, "close": 4.438, "volume": 187379.4, "close_time": 1747828799999, "quote_volume": 829939.8339, "trades": 5850, "taker_buy_base": 110620.0, "taker_buy_quote": 490504.7672 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.441, "high": 4.53, "low": 4.404, "close": 4.452, "volume": 126113.7, "close_time": 1747843199999, "quote_volume": 562176.1725, "trades": 4558, "taker_buy_base": 66175.2, "taker_buy_quote": 295222.1198 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.454, "high": 4.567, "low": 4.251, "close": 4.349, "volume": 263045.5, "close_time": 1747857599999, "quote_volume": 1150202.6496, "trades": 8217, "taker_buy_base": 123600.1, "taker_buy_quote": 542380.4778 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.349, "high": 4.471, "low": 4.297, "close": 4.371, "volume": 101893.7, "close_time": 1747871999999, "quote_volume": 444371.7565, "trades": 3441, "taker_buy_base": 55930.6, "taker_buy_quote": 243972.8018 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.372, "high": 4.642, "low": 4.361, "close": 4.61, "volume": 83649.4, "close_time": 1747886399999, "quote_volume": 376718.4786, "trades": 3189, "taker_buy_base": 46551.8, "taker_buy_quote": 210022.543 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.608, "high": 4.721, "low": 4.556, "close": 4.65, "volume": 141381.0, "close_time": 1747900799999, "quote_volume": 656688.8777, "trades": 4178, "taker_buy_base": 66329.7, "taker_buy_quote": 308331.4757 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.649, "high": 4.7, "low": 4.567, "close": 4.603, "volume": 96950.4, "close_time": 1747915199999, "quote_volume": 447840.3062, "trades": 3205, "taker_buy_base": 44698.3, "taker_buy_quote": 206468.2074 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.604, "high": 4.631, "low": 4.554, "close": 4.582, "volume": 88411.1, "close_time": 1747929599999, "quote_volume": 406134.6284, "trades": 3044, "taker_buy_base": 43017.7, "taker_buy_quote": 197773.9045 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 4.583, "high": 4.619, "low": 4.527, "close": 4.55, "volume": 62231.1, "close_time": 1747943999999, "quote_volume": 284430.0474, "trades": 2701, "taker_buy_base": 27577.7, "taker_buy_quote": 126048.5071 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 4.551, "high": 4.662, "low": 4.515, "close": 4.656, "volume": 53638.0, "close_time": 1747958399999, "quote_volume": 245030.614, "trades": 2296, "taker_buy_base": 28449.7, "taker_buy_quote": 129998.7598 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.656, "high": 4.714, "low": 4.588, "close": 4.666, "volume": 50979.3, "close_time": 1747972799999, "quote_volume": 237069.2732, "trades": 2278, "taker_buy_base": 24422.9, "taker_buy_quote": 113556.4165 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 4.668, "high": 4.668, "low": 4.489, "close": 4.564, "volume": 60401.2, "close_time": 1747987199999, "quote_volume": 276350.9832, "trades": 2259, "taker_buy_base": 23298.5, "taker_buy_quote": 106440.099 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 4.563, "high": 4.672, "low": 4.394, "close": 4.432, "volume": 124619.9, "close_time": 1748001599999, "quote_volume": 563187.4988, "trades": 4548, "taker_buy_base": 60696.4, "taker_buy_quote": 273632.4874 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 4.437, "high": 4.524, "low": 4.297, "close": 4.436, "volume": 169637.1, "close_time": 1748015999999, "quote_volume": 748877.0209, "trades": 5636, "taker_buy_base": 83041.3, "taker_buy_quote": 366994.7203 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 4.443, "high": 4.518, "low": 4.368, "close": 4.399, "volume": 98045.0, "close_time": 1748030399999, "quote_volume": 433604.0486, "trades": 3348, "taker_buy_base": 47193.1, "taker_buy_quote": 208875.752 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 4.402, "high": 4.403, "low": 4.236, "close": 4.254, "volume": 82566.4, "close_time": 1748044799999, "quote_volume": 355880.2005, "trades": 2881, "taker_buy_base": 39517.9, "taker_buy_quote": 170425.9513 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.254, "high": 4.333, "low": 4.245, "close": 4.309, "volume": 42726.4, "close_time": 1748059199999, "quote_volume": 183124.9557, "trades": 1931, "taker_buy_base": 21982.5, "taker_buy_quote": 94239.8148 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.306, "high": 4.326, "low": 4.265, "close": 4.273, "volume": 42339.1, "close_time": 1748073599999, "quote_volume": 181680.7887, "trades": 1370, "taker_buy_base": 23559.0, "taker_buy_quote": 101082.1102 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.275, "high": 4.46, "low": 4.256, "close": 4.408, "volume": 74838.0, "close_time": 1748087999999, "quote_volume": 326975.5117, "trades": 2658, "taker_buy_base": 40863.4, "taker_buy_quote": 178699.4822 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.411, "high": 4.446, "low": 4.374, "close": 4.409, "volume": 114854.5, "close_time": 1748102399999, "quote_volume": 505258.3476, "trades": 2871, "taker_buy_base": 58005.8, "taker_buy_quote": 254968.0308 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.402, "high": 4.514, "low": 4.382, "close": 4.482, "volume": 56858.7, "close_time": 1748116799999, "quote_volume": 253831.6422, "trades": 2498, "taker_buy_base": 31181.6, "taker_buy_quote": 139196.5743 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.48, "high": 4.492, "low": 4.395, "close": 4.424, "volume": 33987.1, "close_time": 1748131199999, "quote_volume": 151029.4045, "trades": 1983, "taker_buy_base": 16512.2, "taker_buy_quote": 73407.4258 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.423, "high": 4.456, "low": 4.29, "close": 4.402, "volume": 44385.3, "close_time": 1748145599999, "quote_volume": 193231.6775, "trades": 2075, "taker_buy_base": 22593.7, "taker_buy_quote": 98496.003 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.397, "high": 4.401, "low": 4.325, "close": 4.356, "volume": 31365.4, "close_time": 1748159999999, "quote_volume": 136572.1142, "trades": 1199, "taker_buy_base": 14869.7, "taker_buy_quote": 64712.8654 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.355, "high": 4.36, "low": 4.239, "close": 4.314, "volume": 59278.3, "close_time": 1748174399999, "quote_volume": 254758.4043, "trades": 2564, "taker_buy_base": 23487.0, "taker_buy_quote": 101039.6725 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.31, "high": 4.388, "low": 4.272, "close": 4.364, "volume": 64212.9, "close_time": 1748188799999, "quote_volume": 278860.0024, "trades": 2734, "taker_buy_base": 29960.5, "taker_buy_quote": 130176.1299 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.368, "high": 4.412, "low": 4.309, "close": 4.397, "volume": 58245.2, "close_time": 1748203199999, "quote_volume": 254209.3547, "trades": 1872, "taker_buy_base": 34427.6, "taker_buy_quote": 150225.8813 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.399, "high": 4.461, "low": 4.337, "close": 4.421, "volume": 87411.5, "close_time": 1748217599999, "quote_volume": 386124.2269, "trades": 2507, "taker_buy_base": 33378.4, "taker_buy_quote": 147019.032 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.419, "high": 4.489, "low": 4.391, "close": 4.429, "volume": 84487.8, "close_time": 1748231999999, "quote_volume": 374700.9972, "trades": 2909, "taker_buy_base": 37141.0, "taker_buy_quote": 164749.7034 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.433, "high": 4.495, "low": 4.402, "close": 4.494, "volume": 63020.5, "close_time": 1748246399999, "quote_volume": 280193.499, "trades": 2103, "taker_buy_base": 26695.5, "taker_buy_quote": 118602.8459 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.494, "high": 4.5, "low": 4.431, "close": 4.446, "volume": 48482.0, "close_time": 1748260799999, "quote_volume": 216502.1801, "trades": 1698, "taker_buy_base": 25120.3, "taker_buy_quote": 112292.1328 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.445, "high": 4.478, "low": 4.359, "close": 4.398, "volume": 82140.6, "close_time": 1748275199999, "quote_volume": 362578.8964, "trades": 2802, "taker_buy_base": 41345.8, "taker_buy_quote": 182515.0882 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.403, "high": 4.419, "low": 4.297, "close": 4.313, "volume": 82523.4, "close_time": 1748289599999, "quote_volume": 358026.094, "trades": 2556, "taker_buy_base": 40221.7, "taker_buy_quote": 174593.5537 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.307, "high": 4.38, "low": 4.301, "close": 4.332, "volume": 24791.9, "close_time": 1748303999999, "quote_volume": 107799.0592, "trades": 940, "taker_buy_base": 11283.1, "taker_buy_quote": 49074.7645 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.33, "high": 4.388, "low": 4.254, "close": 4.364, "volume": 51426.3, "close_time": 1748318399999, "quote_volume": 222650.4181, "trades": 1824, "taker_buy_base": 23240.8, "taker_buy_quote": 100627.163 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.364, "high": 4.491, "low": 4.362, "close": 4.485, "volume": 60492.0, "close_time": 1748332799999, "quote_volume": 268030.4353, "trades": 1936, "taker_buy_base": 36221.1, "taker_buy_quote": 160460.1272 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.492, "high": 4.526, "low": 4.432, "close": 4.479, "volume": 60087.8, "close_time": 1748347199999, "quote_volume": 269134.2973, "trades": 2007, "taker_buy_base": 28045.2, "taker_buy_quote": 125644.3355 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.483, "high": 4.545, "low": 4.436, "close": 4.536, "volume": 71084.8, "close_time": 1748361599999, "quote_volume": 319844.315, "trades": 2572, "taker_buy_base": 33106.5, "taker_buy_quote": 148956.671 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.535, "high": 4.71, "low": 4.513, "close": 4.628, "volume": 145337.1, "close_time": 1748375999999, "quote_volume": 674443.1707, "trades": 3988, "taker_buy_base": 82252.4, "taker_buy_quote": 381800.1484 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.628, "high": 4.633, "low": 4.55, "close": 4.558, "volume": 41267.2, "close_time": 1748390399999, "quote_volume": 189175.0933, "trades": 1442, "taker_buy_base": 17509.7, "taker_buy_quote": 80290.4615 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.558, "high": 4.614, "low": 4.454, "close": 4.501, "volume": 101791.1, "close_time": 1748404799999, "quote_volume": 460862.1833, "trades": 3246, "taker_buy_base": 51497.1, "taker_buy_quote": 233196.5531 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.491, "high": 4.505, "low": 4.454, "close": 4.488, "volume": 47654.6, "close_time": 1748419199999, "quote_volume": 213745.4371, "trades": 1473, "taker_buy_base": 20486.0, "taker_buy_quote": 91846.3933 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.489, "high": 4.544, "low": 4.437, "close": 4.511, "volume": 191988.3, "close_time": 1748433599999, "quote_volume": 858701.2191, "trades": 5073, "taker_buy_base": 66311.8, "taker_buy_quote": 297050.155 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.51, "high": 4.542, "low": 4.389, "close": 4.406, "volume": 83937.0, "close_time": 1748447999999, "quote_volume": 374446.2372, "trades": 2907, "taker_buy_base": 44917.6, "taker_buy_quote": 200643.9622 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.405, "high": 4.522, "low": 4.404, "close": 4.426, "volume": 62246.8, "close_time": 1748462399999, "quote_volume": 278521.4636, "trades": 2030, "taker_buy_base": 32542.9, "taker_buy_quote": 145615.7986 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.426, "high": 4.515, "low": 4.424, "close": 4.515, "volume": 29918.9, "close_time": 1748476799999, "quote_volume": 133423.5698, "trades": 1134, "taker_buy_base": 16809.8, "taker_buy_quote": 74973.482 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.508, "high": 4.674, "low": 4.466, "close": 4.652, "volume": 88576.0, "close_time": 1748491199999, "quote_volume": 406371.3504, "trades": 2655, "taker_buy_base": 43587.9, "taker_buy_quote": 199945.5908 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.653, "high": 4.667, "low": 4.548, "close": 4.609, "volume": 96675.2, "close_time": 1748505599999, "quote_volume": 445272.4119, "trades": 2594, "taker_buy_base": 55300.3, "taker_buy_quote": 254914.9714 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.601, "high": 4.601, "low": 4.536, "close": 4.556, "volume": 77382.6, "close_time": 1748519999999, "quote_volume": 353145.0155, "trades": 2057, "taker_buy_base": 31662.2, "taker_buy_quote": 144492.7949 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.553, "high": 4.553, "low": 4.348, "close": 4.405, "volume": 88487.5, "close_time": 1748534399999, "quote_volume": 391650.8283, "trades": 2788, "taker_buy_base": 43429.1, "taker_buy_quote": 192409.3447 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.404, "high": 4.41, "low": 4.331, "close": 4.37, "volume": 216244.8, "close_time": 1748548799999, "quote_volume": 947296.1813, "trades": 5782, "taker_buy_base": 72651.6, "taker_buy_quote": 318448.3188 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.374, "high": 4.402, "low": 4.304, "close": 4.328, "volume": 53382.9, "close_time": 1748563199999, "quote_volume": 232663.5222, "trades": 1873, "taker_buy_base": 25523.9, "taker_buy_quote": 111202.6803 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.327, "high": 4.359, "low": 4.16, "close": 4.275, "volume": 156881.9, "close_time": 1748577599999, "quote_volume": 666794.093, "trades": 6364, "taker_buy_base": 73201.5, "taker_buy_quote": 311288.3109 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.275, "high": 4.339, "low": 4.174, "close": 4.226, "volume": 67246.4, "close_time": 1748591999999, "quote_volume": 286003.3207, "trades": 2470, "taker_buy_base": 30938.4, "taker_buy_quote": 131600.3924 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.23, "high": 4.233, "low": 4.141, "close": 4.148, "volume": 60442.2, "close_time": 1748606399999, "quote_volume": 253051.2827, "trades": 2178, "taker_buy_base": 30959.5, "taker_buy_quote": 129655.0956 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.148, "high": 4.161, "low": 4.058, "close": 4.069, "volume": 129087.3, "close_time": 1748620799999, "quote_volume": 529133.1835, "trades": 4246, "taker_buy_base": 54520.8, "taker_buy_quote": 223422.0201 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.061, "high": 4.081, "low": 3.915, "close": 4.024, "volume": 129775.3, "close_time": 1748635199999, "quote_volume": 516495.8338, "trades": 4367, "taker_buy_base": 59891.9, "taker_buy_quote": 238638.3318 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.023, "high": 4.042, "low": 3.931, "close": 3.943, "volume": 65879.2, "close_time": 1748649599999, "quote_volume": 261826.0086, "trades": 2171, "taker_buy_base": 29845.2, "taker_buy_quote": 118714.0061 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.945, "high": 3.954, "low": 3.804, "close": 3.878, "volume": 146214.0, "close_time": 1748663999999, "quote_volume": 564932.2762, "trades": 4787, "taker_buy_base": 66906.5, "taker_buy_quote": 258749.7478 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.876, "high": 3.956, "low": 3.849, "close": 3.946, "volume": 41462.0, "close_time": 1748678399999, "quote_volume": 162269.0132, "trades": 1300, "taker_buy_base": 20051.6, "taker_buy_quote": 78486.1329 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.945, "high": 3.998, "low": 3.919, "close": 3.977, "volume": 56855.5, "close_time": 1748692799999, "quote_volume": 225140.6701, "trades": 1993, "taker_buy_base": 26745.3, "taker_buy_quote": 105845.919 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.975, "high": 4.145, "low": 3.972, "close": 4.035, "volume": 126425.4, "close_time": 1748707199999, "quote_volume": 514769.005, "trades": 4677, "taker_buy_base": 65388.2, "taker_buy_quote": 266426.5801 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.03, "high": 4.073, "low": 3.994, "close": 4.024, "volume": 48520.8, "close_time": 1748721599999, "quote_volume": 195978.946, "trades": 1686, "taker_buy_base": 24041.7, "taker_buy_quote": 97142.0864 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.027, "high": 4.07, "low": 3.984, "close": 3.994, "volume": 110608.2, "close_time": 1748735999999, "quote_volume": 443854.032, "trades": 2805, "taker_buy_base": 39459.2, "taker_buy_quote": 158605.5471 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.994, "high": 4.015, "low": 3.917, "close": 3.949, "volume": 61664.3, "close_time": 1748750399999, "quote_volume": 244926.5709, "trades": 1976, "taker_buy_base": 34297.6, "taker_buy_quote": 136245.0229 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.95, "high": 4.032, "low": 3.95, "close": 4.03, "volume": 42928.8, "close_time": 1748764799999, "quote_volume": 172051.312, "trades": 1381, "taker_buy_base": 22648.6, "taker_buy_quote": 90722.9044 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.03, "high": 4.047, "low": 3.916, "close": 3.941, "volume": 61895.3, "close_time": 1748779199999, "quote_volume": 245517.9862, "trades": 1922, "taker_buy_base": 27292.1, "taker_buy_quote": 108305.6245 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.941, "high": 4.001, "low": 3.89, "close": 3.999, "volume": 79549.0, "close_time": 1748793599999, "quote_volume": 312773.8581, "trades": 2068, "taker_buy_base": 36949.7, "taker_buy_quote": 145546.7956 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.001, "high": 4.139, "low": 3.997, "close": 4.104, "volume": 108281.3, "close_time": 1748807999999, "quote_volume": 442467.2579, "trades": 3397, "taker_buy_base": 58319.9, "taker_buy_quote": 238221.2524 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.1, "high": 4.14, "low": 4.081, "close": 4.124, "volume": 30317.2, "close_time": 1748822399999, "quote_volume": 124652.4436, "trades": 982, "taker_buy_base": 17288.4, "taker_buy_quote": 71134.112 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.129, "high": 4.132, "low": 4.022, "close": 4.031, "volume": 42129.6, "close_time": 1748836799999, "quote_volume": 171739.8269, "trades": 1294, "taker_buy_base": 16742.4, "taker_buy_quote": 68242.3844 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.029, "high": 4.083, "low": 4.0, "close": 4.075, "volume": 44111.7, "close_time": 1748851199999, "quote_volume": 177872.5024, "trades": 1135, "taker_buy_base": 27231.7, "taker_buy_quote": 109655.933 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.076, "high": 4.082, "low": 3.949, "close": 3.995, "volume": 52497.0, "close_time": 1748865599999, "quote_volume": 210212.9188, "trades": 1796, "taker_buy_base": 27131.0, "taker_buy_quote": 108699.0004 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.995, "high": 4.163, "low": 3.985, "close": 4.123, "volume": 98908.8, "close_time": 1748879999999, "quote_volume": 404273.8126, "trades": 3009, "taker_buy_base": 53689.4, "taker_buy_quote": 219444.6244 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.125, "high": 4.162, "low": 4.076, "close": 4.096, "volume": 78040.7, "close_time": 1748894399999, "quote_volume": 321958.7623, "trades": 1625, "taker_buy_base": 31028.7, "taker_buy_quote": 127967.2716 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.099, "high": 4.307, "low": 4.099, "close": 4.294, "volume": 64446.4, "close_time": 1748908799999, "quote_volume": 272082.9404, "trades": 2251, "taker_buy_base": 33629.5, "taker_buy_quote": 142009.3615 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.296, "high": 4.334, "low": 4.251, "close": 4.27, "volume": 74627.6, "close_time": 1748923199999, "quote_volume": 320505.9251, "trades": 2557, "taker_buy_base": 40522.5, "taker_buy_quote": 174032.4226 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.268, "high": 4.348, "low": 4.215, "close": 4.327, "volume": 137186.4, "close_time": 1748937599999, "quote_volume": 588819.7671, "trades": 4273, "taker_buy_base": 76739.8, "taker_buy_quote": 329512.0871 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.325, "high": 4.397, "low": 4.275, "close": 4.336, "volume": 65343.1, "close_time": 1748951999999, "quote_volume": 283407.3049, "trades": 2123, "taker_buy_base": 28840.4, "taker_buy_quote": 125102.1315 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.333, "high": 4.373, "low": 4.279, "close": 4.294, "volume": 75811.0, "close_time": 1748966399999, "quote_volume": 328078.3543, "trades": 2621, "taker_buy_base": 32618.9, "taker_buy_quote": 141165.5238 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.308, "high": 4.314, "low": 4.266, "close": 4.284, "volume": 37076.0, "close_time": 1748980799999, "quote_volume": 159043.4427, "trades": 1302, "taker_buy_base": 17490.1, "taker_buy_quote": 75012.6154 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.284, "high": 4.287, "low": 4.179, "close": 4.219, "volume": 77237.6, "close_time": 1748995199999, "quote_volume": 326253.6962, "trades": 2149, "taker_buy_base": 37708.4, "taker_buy_quote": 159228.4841 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.22, "high": 4.299, "low": 4.186, "close": 4.269, "volume": 32735.7, "close_time": 1749009599999, "quote_volume": 139593.5773, "trades": 1062, "taker_buy_base": 12783.8, "taker_buy_quote": 54478.5992 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.272, "high": 4.323, "low": 4.262, "close": 4.295, "volume": 33490.8, "close_time": 1749023999999, "quote_volume": 143807.8801, "trades": 1059, "taker_buy_base": 17852.7, "taker_buy_quote": 76658.8437 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.298, "high": 4.405, "low": 4.287, "close": 4.295, "volume": 85319.8, "close_time": 1749038399999, "quote_volume": 371042.6281, "trades": 2654, "taker_buy_base": 46145.6, "taker_buy_quote": 200624.23 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.296, "high": 4.328, "low": 4.207, "close": 4.255, "volume": 112926.2, "close_time": 1749052799999, "quote_volume": 481457.9086, "trades": 3715, "taker_buy_base": 54720.4, "taker_buy_quote": 233196.9296 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.26, "high": 4.267, "low": 4.18, "close": 4.186, "volume": 78108.2, "close_time": 1749067199999, "quote_volume": 329891.1012, "trades": 1952, "taker_buy_base": 30211.3, "taker_buy_quote": 127504.474 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.188, "high": 4.19, "low": 4.084, "close": 4.112, "volume": 92981.1, "close_time": 1749081599999, "quote_volume": 384009.7024, "trades": 2546, "taker_buy_base": 39280.9, "taker_buy_quote": 162219.7007 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.112, "high": 4.161, "low": 4.085, "close": 4.136, "volume": 63704.5, "close_time": 1749095999999, "quote_volume": 263191.1232, "trades": 1973, "taker_buy_base": 29294.3, "taker_buy_quote": 120945.0082 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.136, "high": 4.171, "low": 4.064, "close": 4.09, "volume": 60885.1, "close_time": 1749110399999, "quote_volume": 250530.3676, "trades": 1593, "taker_buy_base": 27893.4, "taker_buy_quote": 115030.9634 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.095, "high": 4.136, "low": 4.077, "close": 4.112, "volume": 43763.0, "close_time": 1749124799999, "quote_volume": 179985.564, "trades": 1211, "taker_buy_base": 21745.7, "taker_buy_quote": 89369.7368 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.111, "high": 4.201, "low": 4.011, "close": 4.087, "volume": 110039.2, "close_time": 1749139199999, "quote_volume": 452523.1301, "trades": 3400, "taker_buy_base": 46498.1, "taker_buy_quote": 191610.1344 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.088, "high": 4.097, "low": 3.912, "close": 3.957, "volume": 203434.3, "close_time": 1749153599999, "quote_volume": 812875.8471, "trades": 5171, "taker_buy_base": 88627.2, "taker_buy_quote": 354451.5336 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.957, "high": 3.996, "low": 3.803, "close": 3.98, "volume": 174527.1, "close_time": 1749167999999, "quote_volume": 680950.4159, "trades": 4524, "taker_buy_base": 82700.0, "taker_buy_quote": 322196.1591 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.982, "high": 4.144, "low": 3.947, "close": 4.116, "volume": 58897.8, "close_time": 1749182399999, "quote_volume": 238268.8377, "trades": 1861, "taker_buy_base": 27990.5, "taker_buy_quote": 113478.6138 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.117, "high": 4.123, "low": 4.055, "close": 4.058, "volume": 63392.7, "close_time": 1749196799999, "quote_volume": 259121.8311, "trades": 1793, "taker_buy_base": 28947.9, "taker_buy_quote": 118339.2252 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.058, "high": 4.092, "low": 4.034, "close": 4.042, "volume": 66929.8, "close_time": 1749211199999, "quote_volume": 271820.8935, "trades": 1997, "taker_buy_base": 25165.7, "taker_buy_quote": 102174.9115 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.045, "high": 4.141, "low": 4.02, "close": 4.062, "volume": 146805.4, "close_time": 1749225599999, "quote_volume": 596868.6826, "trades": 4055, "taker_buy_base": 71651.0, "taker_buy_quote": 291165.6069 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 4.067, "high": 4.078, "low": 3.972, "close": 3.989, "volume": 67032.5, "close_time": 1749239999999, "quote_volume": 268955.2561, "trades": 2171, "taker_buy_base": 35772.2, "taker_buy_quote": 143584.1486 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.985, "high": 4.044, "low": 3.985, "close": 4.006, "volume": 23969.6, "close_time": 1749254399999, "quote_volume": 96405.36, "trades": 788, "taker_buy_base": 13649.2, "taker_buy_quote": 54912.491 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.009, "high": 4.057, "low": 3.982, "close": 4.043, "volume": 42465.6, "close_time": 1749268799999, "quote_volume": 170541.4339, "trades": 1303, "taker_buy_base": 19685.5, "taker_buy_quote": 79039.3957 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.043, "high": 4.067, "low": 4.012, "close": 4.059, "volume": 41284.6, "close_time": 1749283199999, "quote_volume": 166893.7381, "trades": 1304, "taker_buy_base": 21631.2, "taker_buy_quote": 87413.323 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.06, "high": 4.082, "low": 4.022, "close": 4.063, "volume": 51376.0, "close_time": 1749297599999, "quote_volume": 208214.5525, "trades": 1457, "taker_buy_base": 26131.8, "taker_buy_quote": 105961.4915 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.064, "high": 4.125, "low": 4.055, "close": 4.121, "volume": 78830.7, "close_time": 1749311999999, "quote_volume": 323148.0217, "trades": 2171, "taker_buy_base": 43728.5, "taker_buy_quote": 179386.4236 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.124, "high": 4.134, "low": 4.075, "close": 4.111, "volume": 44626.7, "close_time": 1749326399999, "quote_volume": 183227.8241, "trades": 1325, "taker_buy_base": 20274.4, "taker_buy_quote": 83208.7163 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.11, "high": 4.138, "low": 4.085, "close": 4.109, "volume": 36904.6, "close_time": 1749340799999, "quote_volume": 151688.5581, "trades": 988, "taker_buy_base": 20224.4, "taker_buy_quote": 83132.9519 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.11, "high": 4.114, "low": 4.049, "close": 4.069, "volume": 42870.1, "close_time": 1749355199999, "quote_volume": 174612.6559, "trades": 1090, "taker_buy_base": 11571.2, "taker_buy_quote": 47117.0192 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.069, "high": 4.086, "low": 4.029, "close": 4.052, "volume": 25800.6, "close_time": 1749369599999, "quote_volume": 104504.304, "trades": 789, "taker_buy_base": 9444.7, "taker_buy_quote": 38247.2505 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.052, "high": 4.073, "low": 4.007, "close": 4.032, "volume": 28473.1, "close_time": 1749383999999, "quote_volume": 114951.0492, "trades": 987, "taker_buy_base": 14575.5, "taker_buy_quote": 58867.3117 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.035, "high": 4.07, "low": 4.001, "close": 4.062, "volume": 58988.2, "close_time": 1749398399999, "quote_volume": 237651.6377, "trades": 1600, "taker_buy_base": 24913.0, "taker_buy_quote": 100540.3553 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.068, "high": 4.124, "low": 4.065, "close": 4.105, "volume": 45286.0, "close_time": 1749412799999, "quote_volume": 185600.2414, "trades": 1369, "taker_buy_base": 20120.3, "taker_buy_quote": 82441.5542 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.107, "high": 4.116, "low": 4.04, "close": 4.067, "volume": 28845.5, "close_time": 1749427199999, "quote_volume": 117628.2434, "trades": 991, "taker_buy_base": 16181.3, "taker_buy_quote": 66047.0588 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.066, "high": 4.068, "low": 3.972, "close": 3.985, "volume": 57751.6, "close_time": 1749441599999, "quote_volume": 231737.7466, "trades": 1751, "taker_buy_base": 25098.1, "taker_buy_quote": 100721.3126 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.983, "high": 3.989, "low": 3.911, "close": 3.959, "volume": 45866.8, "close_time": 1749455999999, "quote_volume": 180911.3099, "trades": 1487, "taker_buy_base": 21704.1, "taker_buy_quote": 85622.7261 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.959, "high": 4.124, "low": 3.937, "close": 4.113, "volume": 57710.3, "close_time": 1749470399999, "quote_volume": 232973.8901, "trades": 2011, "taker_buy_base": 28325.0, "taker_buy_quote": 114512.0739 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.114, "high": 4.199, "low": 4.098, "close": 4.168, "volume": 118434.7, "close_time": 1749484799999, "quote_volume": 491906.7236, "trades": 3269, "taker_buy_base": 63376.3, "taker_buy_quote": 263316.0617 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.173, "high": 4.254, "low": 4.158, "close": 4.176, "volume": 94150.3, "close_time": 1749499199999, "quote_volume": 396361.4775, "trades": 2444, "taker_buy_base": 48063.5, "taker_buy_quote": 202277.1177 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.181, "high": 4.349, "low": 4.178, "close": 4.328, "volume": 125139.6, "close_time": 1749513599999, "quote_volume": 534785.1163, "trades": 3315, "taker_buy_base": 78871.2, "taker_buy_quote": 336657.4131 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.33, "high": 4.389, "low": 4.318, "close": 4.325, "volume": 67469.9, "close_time": 1749527999999, "quote_volume": 294143.1556, "trades": 1743, "taker_buy_base": 42086.8, "taker_buy_quote": 183539.7869 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.326, "high": 4.402, "low": 4.306, "close": 4.359, "volume": 59935.6, "close_time": 1749542399999, "quote_volume": 260725.216, "trades": 1557, "taker_buy_base": 28881.3, "taker_buy_quote": 125688.0181 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.365, "high": 4.498, "low": 4.301, "close": 4.489, "volume": 66982.4, "close_time": 1749556799999, "quote_volume": 293555.5326, "trades": 2231, "taker_buy_base": 36876.4, "taker_buy_quote": 161948.2929 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.49, "high": 4.558, "low": 4.322, "close": 4.379, "volume": 107354.4, "close_time": 1749571199999, "quote_volume": 478684.3545, "trades": 3386, "taker_buy_base": 50946.6, "taker_buy_quote": 227593.4735 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.382, "high": 4.45, "low": 4.342, "close": 4.372, "volume": 86022.7, "close_time": 1749585599999, "quote_volume": 376998.9747, "trades": 2554, "taker_buy_base": 42695.7, "taker_buy_quote": 187223.1913 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.376, "high": 4.479, "low": 4.355, "close": 4.477, "volume": 88809.7, "close_time": 1749599999999, "quote_volume": 392434.2926, "trades": 2364, "taker_buy_base": 57382.3, "taker_buy_quote": 253689.316 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.477, "high": 4.494, "low": 4.429, "close": 4.478, "volume": 73884.2, "close_time": 1749614399999, "quote_volume": 329929.3049, "trades": 2478, "taker_buy_base": 34127.4, "taker_buy_quote": 152308.9271 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.478, "high": 4.553, "low": 4.477, "close": 4.527, "volume": 62501.0, "close_time": 1749628799999, "quote_volume": 282251.2194, "trades": 2229, "taker_buy_base": 34017.5, "taker_buy_quote": 153626.1657 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.528, "high": 4.543, "low": 4.402, "close": 4.423, "volume": 94253.2, "close_time": 1749643199999, "quote_volume": 419094.895, "trades": 2976, "taker_buy_base": 32561.5, "taker_buy_quote": 144880.3926 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 4.422, "high": 4.532, "low": 4.32, "close": 4.378, "volume": 128121.8, "close_time": 1749657599999, "quote_volume": 564404.5899, "trades": 4530, "taker_buy_base": 66433.3, "taker_buy_quote": 292945.1823 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.379, "high": 4.391, "low": 4.07, "close": 4.073, "volume": 151604.2, "close_time": 1749671999999, "quote_volume": 640946.4722, "trades": 4523, "taker_buy_base": 56640.4, "taker_buy_quote": 239280.9062 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 4.075, "high": 4.127, "low": 3.984, "close": 4.02, "volume": 174967.8, "close_time": 1749686399999, "quote_volume": 708017.7471, "trades": 4362, "taker_buy_base": 88319.6, "taker_buy_quote": 356751.605 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.021, "high": 4.022, "low": 3.908, "close": 3.936, "volume": 85829.5, "close_time": 1749700799999, "quote_volume": 339564.9448, "trades": 2642, "taker_buy_base": 40470.9, "taker_buy_quote": 160212.6164 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.937, "high": 3.969, "low": 3.904, "close": 3.911, "volume": 61702.7, "close_time": 1749715199999, "quote_volume": 242792.0339, "trades": 1926, "taker_buy_base": 27645.0, "taker_buy_quote": 108820.4133 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.908, "high": 3.943, "low": 3.861, "close": 3.861, "volume": 84445.5, "close_time": 1749729599999, "quote_volume": 329256.5578, "trades": 2268, "taker_buy_base": 31945.0, "taker_buy_quote": 124552.464 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.864, "high": 4.128, "low": 3.861, "close": 4.018, "volume": 120084.0, "close_time": 1749743999999, "quote_volume": 482421.3565, "trades": 3862, "taker_buy_base": 66280.7, "taker_buy_quote": 266301.9642 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.014, "high": 4.098, "low": 3.917, "close": 3.929, "volume": 76481.4, "close_time": 1749758399999, "quote_volume": 308220.241, "trades": 2630, "taker_buy_base": 34169.6, "taker_buy_quote": 137702.1419 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.927, "high": 3.942, "low": 3.836, "close": 3.859, "volume": 67025.0, "close_time": 1749772799999, "quote_volume": 260442.4563, "trades": 2012, "taker_buy_base": 31953.2, "taker_buy_quote": 124073.9929 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.858, "high": 3.86, "low": 3.428, "close": 3.625, "volume": 547853.0, "close_time": 1749787199999, "quote_volume": 1963854.8246, "trades": 13620, "taker_buy_base": 234122.9, "taker_buy_quote": 841566.8362 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.619, "high": 3.738, "low": 3.577, "close": 3.737, "volume": 182642.5, "close_time": 1749801599999, "quote_volume": 667645.5036, "trades": 4814, "taker_buy_base": 77960.5, "taker_buy_quote": 284612.9312 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.738, "high": 3.871, "low": 3.648, "close": 3.846, "volume": 268155.3, "close_time": 1749815999999, "quote_volume": 1008901.4015, "trades": 7141, "taker_buy_base": 153178.9, "taker_buy_quote": 575707.0392 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.846, "high": 3.892, "low": 3.664, "close": 3.756, "volume": 310955.5, "close_time": 1749830399999, "quote_volume": 1169465.2105, "trades": 8393, "taker_buy_base": 133030.0, "taker_buy_quote": 501277.9646 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.757, "high": 3.83, "low": 3.698, "close": 3.738, "volume": 143695.6, "close_time": 1749844799999, "quote_volume": 539011.3243, "trades": 4564, "taker_buy_base": 69970.6, "taker_buy_quote": 262470.4626 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.741, "high": 3.89, "low": 3.739, "close": 3.821, "volume": 73579.4, "close_time": 1749859199999, "quote_volume": 281346.1684, "trades": 2206, "taker_buy_base": 39214.7, "taker_buy_quote": 150133.6939 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.822, "high": 3.877, "low": 3.791, "close": 3.863, "volume": 55665.4, "close_time": 1749873599999, "quote_volume": 213012.205, "trades": 1977, "taker_buy_base": 27144.8, "taker_buy_quote": 103867.1583 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.864, "high": 3.887, "low": 3.781, "close": 3.804, "volume": 65290.9, "close_time": 1749887999999, "quote_volume": 249812.2947, "trades": 2242, "taker_buy_base": 28602.0, "taker_buy_quote": 109478.4119 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.804, "high": 3.81, "low": 3.731, "close": 3.752, "volume": 44924.9, "close_time": 1749902399999, "quote_volume": 169328.0446, "trades": 1597, "taker_buy_base": 20361.8, "taker_buy_quote": 76742.128 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.747, "high": 3.769, "low": 3.685, "close": 3.71, "volume": 50435.7, "close_time": 1749916799999, "quote_volume": 188427.3354, "trades": 1837, "taker_buy_base": 23072.5, "taker_buy_quote": 86172.7989 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 3.709, "high": 3.74, "low": 3.663, "close": 3.681, "volume": 53926.3, "close_time": 1749931199999, "quote_volume": 199477.7254, "trades": 1889, "taker_buy_base": 26024.2, "taker_buy_quote": 96347.1254 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 3.683, "high": 3.746, "low": 3.658, "close": 3.709, "volume": 27729.7, "close_time": 1749945599999, "quote_volume": 102764.5612, "trades": 1087, "taker_buy_base": 11411.6, "taker_buy_quote": 42276.169 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.71, "high": 3.736, "low": 3.687, "close": 3.691, "volume": 31902.6, "close_time": 1749959999999, "quote_volume": 118347.3666, "trades": 1123, "taker_buy_base": 17522.0, "taker_buy_quote": 65018.9638 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 3.69, "high": 3.73, "low": 3.658, "close": 3.674, "volume": 54428.7, "close_time": 1749974399999, "quote_volume": 200827.6918, "trades": 1708, "taker_buy_base": 31867.2, "taker_buy_quote": 117563.3589 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 3.672, "high": 3.68, "low": 3.623, "close": 3.659, "volume": 56326.8, "close_time": 1749988799999, "quote_volume": 205486.4552, "trades": 1838, "taker_buy_base": 29659.1, "taker_buy_quote": 108211.3806 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 3.66, "high": 3.717, "low": 3.649, "close": 3.68, "volume": 68021.6, "close_time": 1750003199999, "quote_volume": 250395.8831, "trades": 2261, "taker_buy_base": 35272.1, "taker_buy_quote": 129796.8926 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.688, "high": 3.709, "low": 3.639, "close": 3.653, "volume": 37870.7, "close_time": 1750017599999, "quote_volume": 139237.1676, "trades": 1339, "taker_buy_base": 17256.1, "taker_buy_quote": 63454.0894 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.654, "high": 3.701, "low": 3.592, "close": 3.698, "volume": 39232.0, "close_time": 1750031999999, "quote_volume": 143273.3365, "trades": 1413, "taker_buy_base": 21593.2, "taker_buy_quote": 79093.8085 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.697, "high": 3.789, "low": 3.636, "close": 3.758, "volume": 63820.8, "close_time": 1750046399999, "quote_volume": 238045.6123, "trades": 2221, "taker_buy_base": 36215.8, "taker_buy_quote": 135251.385 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.757, "high": 3.851, "low": 3.756, "close": 3.816, "volume": 55521.1, "close_time": 1750060799999, "quote_volume": 211521.9319, "trades": 1821, "taker_buy_base": 31636.1, "taker_buy_quote": 120504.5423 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.815, "high": 3.815, "low": 3.749, "close": 3.769, "volume": 45516.1, "close_time": 1750075199999, "quote_volume": 172112.3557, "trades": 1625, "taker_buy_base": 17921.3, "taker_buy_quote": 67770.2237 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.767, "high": 3.995, "low": 3.74, "close": 3.939, "volume": 137126.5, "close_time": 1750089599999, "quote_volume": 534438.1426, "trades": 5187, "taker_buy_base": 81759.9, "taker_buy_quote": 318714.8623 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.938, "high": 4.155, "low": 3.937, "close": 4.117, "volume": 116304.5, "close_time": 1750103999999, "quote_volume": 471660.4624, "trades": 3830, "taker_buy_base": 64345.7, "taker_buy_quote": 261347.2576 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 4.122, "high": 4.122, "low": 3.973, "close": 4.082, "volume": 179306.9, "close_time": 1750118399999, "quote_volume": 728233.9925, "trades": 6114, "taker_buy_base": 88385.8, "taker_buy_quote": 358762.9812 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.076, "high": 4.111, "low": 3.944, "close": 4.08, "volume": 230896.5, "close_time": 1750132799999, "quote_volume": 932377.2236, "trades": 7723, "taker_buy_base": 133331.4, "taker_buy_quote": 538300.3908 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 4.081, "high": 4.081, "low": 3.947, "close": 3.956, "volume": 88186.1, "close_time": 1750147199999, "quote_volume": 352809.2535, "trades": 3054, "taker_buy_base": 44565.1, "taker_buy_quote": 178395.2536 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 3.956, "high": 3.96, "low": 3.85, "close": 3.863, "volume": 83780.3, "close_time": 1750161599999, "quote_volume": 326728.1062, "trades": 2919, "taker_buy_base": 38265.2, "taker_buy_quote": 149127.8998 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 3.861, "high": 3.892, "low": 3.739, "close": 3.779, "volume": 105597.4, "close_time": 1750175999999, "quote_volume": 403836.2572, "trades": 3708, "taker_buy_base": 50781.5, "taker_buy_quote": 194319.0373 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 3.78, "high": 4.006, "low": 3.775, "close": 3.966, "volume": 230935.1, "close_time": 1750190399999, "quote_volume": 892527.015, "trades": 5625, "taker_buy_base": 116367.9, "taker_buy_quote": 450271.4841 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 3.962, "high": 3.978, "low": 3.894, "close": 3.931, "volume": 100982.1, "close_time": 1750204799999, "quote_volume": 396720.2865, "trades": 2371, "taker_buy_base": 62888.9, "taker_buy_quote": 246842.2255 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.928, "high": 4.002, "low": 3.92, "close": 3.943, "volume": 46029.9, "close_time": 1750219199999, "quote_volume": 182515.9275, "trades": 1748, "taker_buy_base": 20933.3, "taker_buy_quote": 83023.252 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 3.944, "high": 4.011, "low": 3.736, "close": 3.785, "volume": 135979.8, "close_time": 1750233599999, "quote_volume": 516843.1879, "trades": 3726, "taker_buy_base": 46925.8, "taker_buy_quote": 178828.4979 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 3.785, "high": 3.806, "low": 3.663, "close": 3.69, "volume": 77162.0, "close_time": 1750247999999, "quote_volume": 287074.7089, "trades": 2469, "taker_buy_base": 33165.8, "taker_buy_quote": 123205.6693 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.693, "high": 3.774, "low": 3.616, "close": 3.699, "volume": 132311.2, "close_time": 1750262399999, "quote_volume": 488852.7046, "trades": 4903, "taker_buy_base": 65242.4, "taker_buy_quote": 241345.8901 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 3.7, "high": 3.82, "low": 3.646, "close": 3.721, "volume": 134102.2, "close_time": 1750276799999, "quote_volume": 500138.5607, "trades": 4803, "taker_buy_base": 69157.7, "taker_buy_quote": 258093.8494 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.727, "high": 3.807, "low": 3.704, "close": 3.776, "volume": 60335.6, "close_time": 1750291199999, "quote_volume": 226918.1986, "trades": 2644, "taker_buy_base": 33093.8, "taker_buy_quote": 124516.8701 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.778, "high": 3.829, "low": 3.745, "close": 3.804, "volume": 25867.2, "close_time": 1750305599999, "quote_volume": 97872.3601, "trades": 1290, "taker_buy_base": 11523.7, "taker_buy_quote": 43629.6455 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 3.808, "high": 3.811, "low": 3.747, "close": 3.777, "volume": 22760.6, "close_time": 1750319999999, "quote_volume": 85895.4746, "trades": 1008, "taker_buy_base": 9651.8, "taker_buy_quote": 36425.5848 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 3.778, "high": 3.817, "low": 3.752, "close": 3.754, "volume": 69331.1, "close_time": 1750334399999, "quote_volume": 261926.8587, "trades": 1451, "taker_buy_base": 47790.2, "taker_buy_quote": 180493.6176 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 3.757, "high": 3.775, "low": 3.681, "close": 3.682, "volume": 40271.6, "close_time": 1750348799999, "quote_volume": 149710.638, "trades": 1433, "taker_buy_base": 18711.2, "taker_buy_quote": 69515.5975 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.683, "high": 3.883, "low": 3.683, "close": 3.854, "volume": 92116.9, "close_time": 1750363199999, "quote_volume": 351519.0772, "trades": 2706, "taker_buy_base": 54164.0, "taker_buy_quote": 206699.2427 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 3.857, "high": 3.927, "low": 3.825, "close": 3.887, "volume": 54099.6, "close_time": 1750377599999, "quote_volume": 209589.0833, "trades": 1921, "taker_buy_base": 21944.3, "taker_buy_quote": 84994.8701 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.89, "high": 3.945, "low": 3.849, "close": 3.864, "volume": 44547.8, "close_time": 1750391999999, "quote_volume": 173484.5061, "trades": 1694, "taker_buy_base": 19685.7, "taker_buy_quote": 76695.2435 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 3.859, "high": 3.885, "low": 3.806, "close": 3.877, "volume": 99636.6, "close_time": 1750406399999, "quote_volume": 382615.925, "trades": 3469, "taker_buy_base": 54253.6, "taker_buy_quote": 208477.6414 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 3.879, "high": 3.912, "low": 3.826, "close": 3.84, "volume": 72680.1, "close_time": 1750420799999, "quote_volume": 281022.0138, "trades": 3128, "taker_buy_base": 36868.4, "taker_buy_quote": 142607.0887 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 3.84, "high": 3.859, "low": 3.719, "close": 3.722, "volume": 100125.9, "close_time": 1750435199999, "quote_volume": 381145.0443, "trades": 4000, "taker_buy_base": 44958.3, "taker_buy_quote": 171563.4398 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.721, "high": 3.749, "low": 3.593, "close": 3.739, "volume": 219163.6, "close_time": 1750449599999, "quote_volume": 807629.376, "trades": 5223, "taker_buy_base": 86490.7, "taker_buy_quote": 318721.8177 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.737, "high": 3.782, "low": 3.649, "close": 3.655, "volume": 143186.8, "close_time": 1750463999999, "quote_volume": 527511.7521, "trades": 2749, "taker_buy_base": 79308.2, "taker_buy_quote": 292030.7527 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.656, "high": 3.698, "low": 3.646, "close": 3.677, "volume": 28606.6, "close_time": 1750478399999, "quote_volume": 104982.1836, "trades": 948, "taker_buy_base": 15025.4, "taker_buy_quote": 55129.3591 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.676, "high": 3.688, "low": 3.646, "close": 3.653, "volume": 19324.9, "close_time": 1750492799999, "quote_volume": 70861.4808, "trades": 695, "taker_buy_base": 10468.3, "taker_buy_quote": 38373.8983 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.655, "high": 3.715, "low": 3.644, "close": 3.673, "volume": 40675.9, "close_time": 1750507199999, "quote_volume": 149884.4715, "trades": 1307, "taker_buy_base": 19023.0, "taker_buy_quote": 70116.0032 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.673, "high": 3.679, "low": 3.53, "close": 3.569, "volume": 79511.9, "close_time": 1750521599999, "quote_volume": 284894.326, "trades": 2743, "taker_buy_base": 35097.9, "taker_buy_quote": 125708.7291 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.57, "high": 3.593, "low": 3.498, "close": 3.502, "volume": 58353.6, "close_time": 1750535999999, "quote_volume": 206549.9541, "trades": 1985, "taker_buy_base": 25551.0, "taker_buy_quote": 90498.9888 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 3.502, "high": 3.56, "low": 3.406, "close": 3.497, "volume": 101088.7, "close_time": 1750550399999, "quote_volume": 351722.1798, "trades": 3663, "taker_buy_base": 54035.5, "taker_buy_quote": 188334.1133 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.501, "high": 3.558, "low": 3.439, "close": 3.477, "volume": 113352.4, "close_time": 1750564799999, "quote_volume": 396207.8608, "trades": 2928, "taker_buy_base": 36332.8, "taker_buy_quote": 127267.1507 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 3.477, "high": 3.545, "low": 3.458, "close": 3.467, "volume": 40513.2, "close_time": 1750579199999, "quote_volume": 141945.0331, "trades": 1382, "taker_buy_base": 17577.0, "taker_buy_quote": 61723.4096 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 3.472, "high": 3.483, "low": 3.398, "close": 3.414, "volume": 87183.9, "close_time": 1750593599999, "quote_volume": 299072.0873, "trades": 2355, "taker_buy_base": 31672.1, "taker_buy_quote": 108623.8068 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 3.413, "high": 3.437, "low": 3.195, "close": 3.206, "volume": 223222.3, "close_time": 1750607999999, "quote_volume": 732327.7355, "trades": 6913, "taker_buy_base": 103098.0, "taker_buy_quote": 338321.2837 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.206, "high": 3.277, "low": 3.141, "close": 3.179, "volume": 121524.6, "close_time": 1750622399999, "quote_volume": 387874.2718, "trades": 3564, "taker_buy_base": 63440.1, "taker_buy_quote": 202629.6822 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.182, "high": 3.295, "low": 3.103, "close": 3.272, "volume": 188138.5, "close_time": 1750636799999, "quote_volume": 603376.0113, "trades": 5158, "taker_buy_base": 84865.4, "taker_buy_quote": 272751.2471 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.273, "high": 3.32, "low": 3.244, "close": 3.283, "volume": 61687.2, "close_time": 1750651199999, "quote_volume": 202343.811, "trades": 2063, "taker_buy_base": 28830.5, "taker_buy_quote": 94601.3559 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.281, "high": 3.353, "low": 3.256, "close": 3.319, "volume": 109689.4, "close_time": 1750665599999, "quote_volume": 362610.0654, "trades": 2607, "taker_buy_base": 57728.6, "taker_buy_quote": 190722.146 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.319, "high": 3.339, "low": 3.263, "close": 3.276, "volume": 80820.4, "close_time": 1750679999999, "quote_volume": 267392.8396, "trades": 2100, "taker_buy_base": 44080.9, "taker_buy_quote": 145904.4744 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 3.278, "high": 3.398, "low": 3.25, "close": 3.283, "volume": 176864.4, "close_time": 1750694399999, "quote_volume": 591453.104, "trades": 5016, "taker_buy_base": 57108.9, "taker_buy_quote": 190568.1598 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.283, "high": 3.368, "low": 3.153, "close": 3.36, "volume": 259021.4, "close_time": 1750708799999, "quote_volume": 843303.6468, "trades": 7744, "taker_buy_base": 153192.1, "taker_buy_quote": 497417.2639 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 3.365, "high": 3.623, "low": 3.345, "close": 3.593, "volume": 200761.5, "close_time": 1750723199999, "quote_volume": 705965.4915, "trades": 5510, "taker_buy_base": 101081.7, "taker_buy_quote": 355412.2441 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.594, "high": 3.625, "low": 3.547, "close": 3.606, "volume": 85020.9, "close_time": 1750737599999, "quote_volume": 304842.6049, "trades": 2468, "taker_buy_base": 45766.3, "taker_buy_quote": 164129.0202 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 3.605, "high": 3.667, "low": 3.557, "close": 3.56, "volume": 204916.4, "close_time": 1750751999999, "quote_volume": 743447.169, "trades": 4109, "taker_buy_base": 67301.4, "taker_buy_quote": 243368.6341 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 3.563, "high": 3.604, "low": 3.495, "close": 3.517, "volume": 80525.6, "close_time": 1750766399999, "quote_volume": 285801.5527, "trades": 2865, "taker_buy_base": 38587.7, "taker_buy_quote": 137007.7687 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 3.517, "high": 3.574, "low": 3.486, "close": 3.528, "volume": 115960.7, "close_time": 1750780799999, "quote_volume": 409575.7358, "trades": 3263, "taker_buy_base": 53704.5, "taker_buy_quote": 189515.4403 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 3.53, "high": 3.613, "low": 3.458, "close": 3.494, "volume": 80073.1, "close_time": 1750795199999, "quote_volume": 283526.3632, "trades": 3054, "taker_buy_base": 38693.7, "taker_buy_quote": 137169.4863 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 3.492, "high": 3.547, "low": 3.479, "close": 3.547, "volume": 34942.6, "close_time": 1750809599999, "quote_volume": 122747.4502, "trades": 1476, "taker_buy_base": 21367.5, "taker_buy_quote": 75056.3382 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.547, "high": 3.61, "low": 3.515, "close": 3.541, "volume": 50194.2, "close_time": 1750823999999, "quote_volume": 179711.288, "trades": 1615, "taker_buy_base": 31862.4, "taker_buy_quote": 114311.5315 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 3.542, "high": 3.552, "low": 3.494, "close": 3.52, "volume": 35103.1, "close_time": 1750838399999, "quote_volume": 123416.4007, "trades": 1897, "taker_buy_base": 17830.5, "taker_buy_quote": 62675.2559 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 3.52, "high": 3.528, "low": 3.438, "close": 3.473, "volume": 38684.0, "close_time": 1750852799999, "quote_volume": 134360.5787, "trades": 1846, "taker_buy_base": 13924.1, "taker_buy_quote": 48350.558 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 3.473, "high": 3.511, "low": 3.356, "close": 3.388, "volume": 105839.7, "close_time": 1750867199999, "quote_volume": 364844.7639, "trades": 3216, "taker_buy_base": 50576.0, "taker_buy_quote": 174728.5587 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.386, "high": 3.43, "low": 3.359, "close": 3.421, "volume": 35951.8, "close_time": 1750881599999, "quote_volume": 122081.5754, "trades": 1372, "taker_buy_base": 18760.3, "taker_buy_quote": 63765.2542 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 3.419, "high": 3.448, "low": 3.346, "close": 3.359, "volume": 32294.5, "close_time": 1750895999999, "quote_volume": 109140.7296, "trades": 1216, "taker_buy_base": 11982.3, "taker_buy_quote": 40468.4439 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.36, "high": 3.488, "low": 3.353, "close": 3.446, "volume": 91326.0, "close_time": 1750910399999, "quote_volume": 310708.5087, "trades": 2102, "taker_buy_base": 65859.8, "taker_buy_quote": 223415.7586 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 3.448, "high": 3.459, "low": 3.398, "close": 3.44, "volume": 28237.8, "close_time": 1750924799999, "quote_volume": 96812.349, "trades": 1131, "taker_buy_base": 9746.1, "taker_buy_quote": 33387.8428 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 3.441, "high": 3.45, "low": 3.365, "close": 3.37, "volume": 26502.7, "close_time": 1750939199999, "quote_volume": 90251.519, "trades": 1098, "taker_buy_base": 10007.9, "taker_buy_quote": 34091.6716 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.368, "high": 3.382, "low": 3.282, "close": 3.328, "volume": 77877.0, "close_time": 1750953599999, "quote_volume": 259914.1499, "trades": 2402, "taker_buy_base": 42782.6, "taker_buy_quote": 142914.8814 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 3.323, "high": 3.379, "low": 3.313, "close": 3.361, "volume": 36742.6, "close_time": 1750967999999, "quote_volume": 122609.4562, "trades": 1318, "taker_buy_base": 18545.2, "taker_buy_quote": 61888.4225 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.361, "high": 3.434, "low": 3.313, "close": 3.34, "volume": 62759.4, "close_time": 1750982399999, "quote_volume": 212132.3191, "trades": 1794, "taker_buy_base": 31919.7, "taker_buy_quote": 108104.189 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.337, "high": 3.408, "low": 3.282, "close": 3.387, "volume": 40411.9, "close_time": 1750996799999, "quote_volume": 135343.4542, "trades": 1474, "taker_buy_base": 20064.6, "taker_buy_quote": 67266.3551 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.386, "high": 3.427, "low": 3.352, "close": 3.356, "volume": 34678.9, "close_time": 1751011199999, "quote_volume": 117491.0466, "trades": 1566, "taker_buy_base": 13592.0, "taker_buy_quote": 46073.5529 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.358, "high": 3.479, "low": 3.358, "close": 3.454, "volume": 120395.7, "close_time": 1751025599999, "quote_volume": 411896.4672, "trades": 3215, "taker_buy_base": 54458.3, "taker_buy_quote": 187187.6785 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.455, "high": 3.479, "low": 3.385, "close": 3.45, "volume": 60989.6, "close_time": 1751039999999, "quote_volume": 209074.4444, "trades": 2135, "taker_buy_base": 32940.1, "taker_buy_quote": 112954.8847 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.45, "high": 3.499, "low": 3.343, "close": 3.385, "volume": 52703.7, "close_time": 1751054399999, "quote_volume": 179535.7378, "trades": 1864, "taker_buy_base": 24749.7, "taker_buy_quote": 84269.1412 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.381, "high": 3.454, "low": 3.38, "close": 3.447, "volume": 37403.7, "close_time": 1751068799999, "quote_volume": 128369.435, "trades": 959, "taker_buy_base": 25405.0, "taker_buy_quote": 87211.9027 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.448, "high": 3.474, "low": 3.433, "close": 3.457, "volume": 17758.8, "close_time": 1751083199999, "quote_volume": 61315.2033, "trades": 611, "taker_buy_base": 8104.4, "taker_buy_quote": 27998.5823 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.456, "high": 3.523, "low": 3.449, "close": 3.522, "volume": 29298.3, "close_time": 1751097599999, "quote_volume": 102195.1114, "trades": 771, "taker_buy_base": 19022.9, "taker_buy_quote": 66349.2067 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.523, "high": 3.547, "low": 3.494, "close": 3.527, "volume": 34705.9, "close_time": 1751111999999, "quote_volume": 122237.7691, "trades": 928, "taker_buy_base": 13147.5, "taker_buy_quote": 46386.2445 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.529, "high": 3.536, "low": 3.48, "close": 3.528, "volume": 26854.0, "close_time": 1751126399999, "quote_volume": 93975.4118, "trades": 894, "taker_buy_base": 10405.6, "taker_buy_quote": 36428.5485 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 3.528, "high": 3.558, "low": 3.508, "close": 3.532, "volume": 26784.1, "close_time": 1751140799999, "quote_volume": 94760.2476, "trades": 1004, "taker_buy_base": 12879.7, "taker_buy_quote": 45534.3838 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.535, "high": 3.577, "low": 3.521, "close": 3.569, "volume": 42450.8, "close_time": 1751155199999, "quote_volume": 151206.3833, "trades": 921, "taker_buy_base": 8890.3, "taker_buy_quote": 31600.5934 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.571, "high": 3.578, "low": 3.52, "close": 3.523, "volume": 17807.7, "close_time": 1751169599999, "quote_volume": 63290.3503, "trades": 574, "taker_buy_base": 7215.1, "taker_buy_quote": 25654.9219 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.519, "high": 3.553, "low": 3.512, "close": 3.553, "volume": 13369.7, "close_time": 1751183999999, "quote_volume": 47237.8399, "trades": 397, "taker_buy_base": 4615.3, "taker_buy_quote": 16293.6951 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 3.552, "high": 3.612, "low": 3.543, "close": 3.608, "volume": 29548.7, "close_time": 1751198399999, "quote_volume": 105842.1679, "trades": 886, "taker_buy_base": 17982.7, "taker_buy_quote": 64430.0294 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 3.612, "high": 3.612, "low": 3.55, "close": 3.564, "volume": 29046.2, "close_time": 1751212799999, "quote_volume": 104085.7188, "trades": 838, "taker_buy_base": 10986.9, "taker_buy_quote": 39382.2704 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 3.565, "high": 3.605, "low": 3.551, "close": 3.577, "volume": 46742.2, "close_time": 1751227199999, "quote_volume": 166928.6161, "trades": 1193, "taker_buy_base": 33785.8, "taker_buy_quote": 120642.1481 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 3.577, "high": 3.727, "low": 3.558, "close": 3.714, "volume": 69088.4, "close_time": 1751241599999, "quote_volume": 253658.6288, "trades": 1958, "taker_buy_base": 24186.8, "taker_buy_quote": 88382.3728 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.714, "high": 3.733, "low": 3.656, "close": 3.656, "volume": 34636.2, "close_time": 1751255999999, "quote_volume": 127918.729, "trades": 1010, "taker_buy_base": 18197.2, "taker_buy_quote": 67223.7895 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 3.657, "high": 3.67, "low": 3.594, "close": 3.641, "volume": 27912.7, "close_time": 1751270399999, "quote_volume": 101614.951, "trades": 912, "taker_buy_base": 12537.9, "taker_buy_quote": 45622.8723 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 3.641, "high": 3.662, "low": 3.575, "close": 3.613, "volume": 29256.4, "close_time": 1751284799999, "quote_volume": 105590.0009, "trades": 865, "taker_buy_base": 14618.0, "taker_buy_quote": 52797.9437 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 3.61, "high": 3.618, "low": 3.509, "close": 3.561, "volume": 98205.1, "close_time": 1751299199999, "quote_volume": 348084.5638, "trades": 2425, "taker_buy_base": 55092.4, "taker_buy_quote": 194867.5504 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 3.567, "high": 3.577, "low": 3.438, "close": 3.526, "volume": 67771.7, "close_time": 1751313599999, "quote_volume": 237669.2861, "trades": 1682, "taker_buy_base": 29408.6, "taker_buy_quote": 103092.4903 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 3.525, "high": 3.532, "low": 3.452, "close": 3.454, "volume": 18907.1, "close_time": 1751327999999, "quote_volume": 65955.183, "trades": 705, "taker_buy_base": 9375.0, "taker_buy_quote": 32718.1233 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.459, "high": 3.481, "low": 3.429, "close": 3.457, "volume": 17091.9, "close_time": 1751342399999, "quote_volume": 59043.5253, "trades": 534, "taker_buy_base": 8960.3, "taker_buy_quote": 30943.7494 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 3.454, "high": 3.483, "low": 3.441, "close": 3.476, "volume": 44767.9, "close_time": 1751356799999, "quote_volume": 155127.4101, "trades": 1634, "taker_buy_base": 24267.9, "taker_buy_quote": 84076.0687 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 3.475, "high": 3.476, "low": 3.42, "close": 3.44, "volume": 26032.8, "close_time": 1751371199999, "quote_volume": 89668.9624, "trades": 720, "taker_buy_base": 11213.1, "taker_buy_quote": 38625.3062 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.438, "high": 3.441, "low": 3.372, "close": 3.42, "volume": 37505.5, "close_time": 1751385599999, "quote_volume": 127839.747, "trades": 1126, "taker_buy_base": 18077.0, "taker_buy_quote": 61641.3217 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.415, "high": 3.455, "low": 3.281, "close": 3.283, "volume": 35592.4, "close_time": 1751399999999, "quote_volume": 120288.6883, "trades": 791, "taker_buy_base": 14120.5, "taker_buy_quote": 47964.9538 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.283, "high": 3.325, "low": 3.248, "close": 3.311, "volume": 27150.3, "close_time": 1751414399999, "quote_volume": 89309.7389, "trades": 773, "taker_buy_base": 13646.2, "taker_buy_quote": 44932.4892 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.307, "high": 3.339, "low": 3.266, "close": 3.335, "volume": 34624.6, "close_time": 1751428799999, "quote_volume": 114474.5918, "trades": 899, "taker_buy_base": 18520.1, "taker_buy_quote": 61243.6577 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.335, "high": 3.369, "low": 3.32, "close": 3.351, "volume": 20001.2, "close_time": 1751443199999, "quote_volume": 66994.1307, "trades": 589, "taker_buy_base": 8693.4, "taker_buy_quote": 29125.094 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 3.349, "high": 3.428, "low": 3.349, "close": 3.403, "volume": 47458.7, "close_time": 1751457599999, "quote_volume": 160969.9871, "trades": 1150, "taker_buy_base": 31890.5, "taker_buy_quote": 108110.8787 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 3.404, "high": 3.506, "low": 3.356, "close": 3.5, "volume": 89525.9, "close_time": 1751471999999, "quote_volume": 306170.2674, "trades": 3052, "taker_buy_base": 45840.0, "taker_buy_quote": 156941.4994 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 3.502, "high": 3.593, "low": 3.489, "close": 3.572, "volume": 74827.8, "close_time": 1751486399999, "quote_volume": 265499.0716, "trades": 2240, "taker_buy_base": 41870.6, "taker_buy_quote": 148609.135 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 3.568, "high": 3.6, "low": 3.524, "close": 3.53, "volume": 60743.9, "close_time": 1751500799999, "quote_volume": 216562.7004, "trades": 1371, "taker_buy_base": 34311.6, "taker_buy_quote": 122350.9969 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.534, "high": 3.569, "low": 3.515, "close": 3.521, "volume": 22799.8, "close_time": 1751515199999, "quote_volume": 80586.8311, "trades": 629, "taker_buy_base": 12293.9, "taker_buy_quote": 43438.6317 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 3.522, "high": 3.64, "low": 3.522, "close": 3.637, "volume": 54023.9, "close_time": 1751529599999, "quote_volume": 194235.9283, "trades": 1333, "taker_buy_base": 30299.1, "taker_buy_quote": 108805.7932 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.64, "high": 3.664, "low": 3.578, "close": 3.596, "volume": 49288.8, "close_time": 1751543999999, "quote_volume": 178893.5834, "trades": 1420, "taker_buy_base": 24295.0, "taker_buy_quote": 88144.6629 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.599, "high": 3.635, "low": 3.478, "close": 3.484, "volume": 80167.8, "close_time": 1751558399999, "quote_volume": 285902.0097, "trades": 2333, "taker_buy_base": 35612.0, "taker_buy_quote": 127347.3347 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 3.483, "high": 3.529, "low": 3.473, "close": 3.514, "volume": 29581.1, "close_time": 1751572799999, "quote_volume": 103544.6331, "trades": 798, "taker_buy_base": 16085.4, "taker_buy_quote": 56288.3021 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.514, "high": 3.549, "low": 3.514, "close": 3.524, "volume": 15430.5, "close_time": 1751587199999, "quote_volume": 54540.2266, "trades": 663, "taker_buy_base": 8145.8, "taker_buy_quote": 28787.3736 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.527, "high": 3.563, "low": 3.467, "close": 3.476, "volume": 30166.3, "close_time": 1751601599999, "quote_volume": 105939.2084, "trades": 911, "taker_buy_base": 12732.2, "taker_buy_quote": 44782.0171 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.477, "high": 3.479, "low": 3.358, "close": 3.365, "volume": 37884.3, "close_time": 1751615999999, "quote_volume": 129350.9471, "trades": 1059, "taker_buy_base": 16901.8, "taker_buy_quote": 57592.5501 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 3.359, "high": 3.394, "low": 3.339, "close": 3.366, "volume": 69900.6, "close_time": 1751630399999, "quote_volume": 235478.0541, "trades": 1297, "taker_buy_base": 29194.9, "taker_buy_quote": 98512.4724 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 3.363, "high": 3.376, "low": 3.242, "close": 3.267, "volume": 61243.5, "close_time": 1751644799999, "quote_volume": 201469.9865, "trades": 1825, "taker_buy_base": 29089.9, "taker_buy_quote": 95520.8003 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 3.262, "high": 3.295, "low": 3.24, "close": 3.279, "volume": 42933.7, "close_time": 1751659199999, "quote_volume": 140437.0882, "trades": 1311, "taker_buy_base": 23193.5, "taker_buy_quote": 75867.0981 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.277, "high": 3.356, "low": 3.277, "close": 3.332, "volume": 22330.5, "close_time": 1751673599999, "quote_volume": 74045.344, "trades": 627, "taker_buy_base": 11138.8, "taker_buy_quote": 36905.7554 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.332, "high": 3.374, "low": 3.326, "close": 3.363, "volume": 8035.5, "close_time": 1751687999999, "quote_volume": 26907.6037, "trades": 354, "taker_buy_base": 4113.0, "taker_buy_quote": 13780.8519 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 3.363, "high": 3.382, "low": 3.344, "close": 3.366, "volume": 21831.8, "close_time": 1751702399999, "quote_volume": 73356.4069, "trades": 383, "taker_buy_base": 13297.7, "taker_buy_quote": 44674.7842 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 3.363, "high": 3.371, "low": 3.339, "close": 3.346, "volume": 9164.3, "close_time": 1751716799999, "quote_volume": 30769.6183, "trades": 333, "taker_buy_base": 5463.1, "taker_buy_quote": 18351.4339 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 3.346, "high": 3.346, "low": 3.304, "close": 3.309, "volume": 18168.4, "close_time": 1751731199999, "quote_volume": 60348.1586, "trades": 706, "taker_buy_base": 7176.8, "taker_buy_quote": 23838.8141 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.313, "high": 3.331, "low": 3.286, "close": 3.309, "volume": 13316.1, "close_time": 1751745599999, "quote_volume": 44026.3594, "trades": 515, "taker_buy_base": 7502.9, "taker_buy_quote": 24801.5409 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.308, "high": 3.359, "low": 3.306, "close": 3.349, "volume": 11961.2, "close_time": 1751759999999, "quote_volume": 39867.9315, "trades": 368, "taker_buy_base": 6200.7, "taker_buy_quote": 20670.4305 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.342, "high": 3.342, "low": 3.288, "close": 3.31, "volume": 16102.0, "close_time": 1751774399999, "quote_volume": 53376.7136, "trades": 425, "taker_buy_base": 7240.9, "taker_buy_quote": 24033.8214 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.313, "high": 3.352, "low": 3.307, "close": 3.323, "volume": 21015.1, "close_time": 1751788799999, "quote_volume": 69838.0669, "trades": 434, "taker_buy_base": 8139.9, "taker_buy_quote": 27055.4939 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.323, "high": 3.326, "low": 3.3, "close": 3.326, "volume": 12210.0, "close_time": 1751803199999, "quote_volume": 40440.8375, "trades": 425, "taker_buy_base": 5821.5, "taker_buy_quote": 19288.7194 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 3.324, "high": 3.418, "low": 3.317, "close": 3.392, "volume": 37045.1, "close_time": 1751817599999, "quote_volume": 125335.1142, "trades": 1021, "taker_buy_base": 19919.9, "taker_buy_quote": 67469.428 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 3.393, "high": 3.405, "low": 3.358, "close": 3.391, "volume": 24656.9, "close_time": 1751831999999, "quote_volume": 83534.3145, "trades": 577, "taker_buy_base": 13077.0, "taker_buy_quote": 44338.7478 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 3.39, "high": 3.465, "low": 3.387, "close": 3.423, "volume": 35323.1, "close_time": 1751846399999, "quote_volume": 121346.2743, "trades": 849, "taker_buy_base": 17749.4, "taker_buy_quote": 60971.9156 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.425, "high": 3.469, "low": 3.402, "close": 3.458, "volume": 19718.3, "close_time": 1751860799999, "quote_volume": 67762.6575, "trades": 559, "taker_buy_base": 7584.8, "taker_buy_quote": 26059.7664 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 3.461, "high": 3.469, "low": 3.391, "close": 3.414, "volume": 27393.6, "close_time": 1751875199999, "quote_volume": 94080.3286, "trades": 781, "taker_buy_base": 12177.2, "taker_buy_quote": 41871.4904 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 3.412, "high": 3.424, "low": 3.374, "close": 3.382, "volume": 11706.7, "close_time": 1751889599999, "quote_volume": 39771.3044, "trades": 391, "taker_buy_base": 5938.5, "taker_buy_quote": 20174.9863 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 3.383, "high": 3.443, "low": 3.371, "close": 3.374, "volume": 27306.0, "close_time": 1751903999999, "quote_volume": 92838.5395, "trades": 903, "taker_buy_base": 15320.5, "taker_buy_quote": 52112.5795 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 3.374, "high": 3.404, "low": 3.33, "close": 3.389, "volume": 30876.5, "close_time": 1751918399999, "quote_volume": 103740.8332, "trades": 975, "taker_buy_base": 15790.2, "taker_buy_quote": 53073.8163 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 3.385, "high": 3.403, "low": 3.34, "close": 3.401, "volume": 14734.2, "close_time": 1751932799999, "quote_volume": 49705.8147, "trades": 480, "taker_buy_base": 6714.2, "taker_buy_quote": 22650.7335 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.398, "high": 3.412, "low": 3.348, "close": 3.355, "volume": 32768.9, "close_time": 1751947199999, "quote_volume": 110575.4791, "trades": 919, "taker_buy_base": 15988.4, "taker_buy_quote": 53956.9898 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 3.348, "high": 3.384, "low": 3.343, "close": 3.373, "volume": 14947.8, "close_time": 1751961599999, "quote_volume": 50304.8026, "trades": 449, "taker_buy_base": 7422.7, "taker_buy_quote": 24992.9189 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 3.376, "high": 3.402, "low": 3.362, "close": 3.392, "volume": 19080.2, "close_time": 1751975999999, "quote_volume": 64509.8454, "trades": 540, "taker_buy_base": 8268.0, "taker_buy_quote": 27953.5125 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 3.396, "high": 3.417, "low": 3.339, "close": 3.343, "volume": 63632.5, "close_time": 1751990399999, "quote_volume": 214180.5972, "trades": 1270, "taker_buy_base": 28920.7, "taker_buy_quote": 97335.92 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 3.344, "high": 3.496, "low": 3.336, "close": 3.475, "volume": 59376.4, "close_time": 1752004799999, "quote_volume": 203961.5926, "trades": 1611, "taker_buy_base": 31768.0, "taker_buy_quote": 109086.1544 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 3.474, "high": 3.476, "low": 3.429, "close": 3.45, "volume": 27314.9, "close_time": 1752019199999, "quote_volume": 94293.1291, "trades": 846, "taker_buy_base": 12418.4, "taker_buy_quote": 42847.2306 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.453, "high": 3.468, "low": 3.405, "close": 3.406, "volume": 27618.1, "close_time": 1752033599999, "quote_volume": 94676.6064, "trades": 833, "taker_buy_base": 11407.9, "taker_buy_quote": 39112.3946 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 3.405, "high": 3.498, "low": 3.405, "close": 3.451, "volume": 40042.2, "close_time": 1752047999999, "quote_volume": 138512.3025, "trades": 1153, "taker_buy_base": 18258.1, "taker_buy_quote": 63089.6708 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 3.453, "high": 3.475, "low": 3.429, "close": 3.456, "volume": 24035.4, "close_time": 1752062399999, "quote_volume": 82944.4189, "trades": 850, "taker_buy_base": 10499.2, "taker_buy_quote": 36214.946 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 3.461, "high": 3.668, "low": 3.456, "close": 3.623, "volume": 121846.6, "close_time": 1752076799999, "quote_volume": 436913.9712, "trades": 3291, "taker_buy_base": 81586.1, "taker_buy_quote": 292558.7291 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 3.626, "high": 3.789, "low": 3.621, "close": 3.76, "volume": 91315.7, "close_time": 1752091199999, "quote_volume": 336961.1593, "trades": 2551, "taker_buy_base": 56815.1, "taker_buy_quote": 209815.0474 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.761, "high": 3.769, "low": 3.697, "close": 3.715, "volume": 70775.5, "close_time": 1752105599999, "quote_volume": 263950.9291, "trades": 2011, "taker_buy_base": 30793.1, "taker_buy_quote": 114906.3511 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.716, "high": 3.742, "low": 3.694, "close": 3.717, "volume": 30707.8, "close_time": 1752119999999, "quote_volume": 114250.6491, "trades": 923, "taker_buy_base": 17920.7, "taker_buy_quote": 66692.9474 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.717, "high": 3.749, "low": 3.672, "close": 3.735, "volume": 43407.9, "close_time": 1752134399999, "quote_volume": 160877.6212, "trades": 1129, "taker_buy_base": 19506.4, "taker_buy_quote": 72349.6661 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.736, "high": 3.75, "low": 3.699, "close": 3.727, "volume": 27691.6, "close_time": 1752148799999, "quote_volume": 103234.7611, "trades": 844, "taker_buy_base": 13723.3, "taker_buy_quote": 51164.4318 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.726, "high": 3.786, "low": 3.693, "close": 3.741, "volume": 45868.5, "close_time": 1752163199999, "quote_volume": 171852.8237, "trades": 1480, "taker_buy_base": 20642.4, "taker_buy_quote": 77359.0217 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.742, "high": 3.931, "low": 3.733, "close": 3.923, "volume": 62556.7, "close_time": 1752177599999, "quote_volume": 241046.414, "trades": 1730, "taker_buy_base": 38945.8, "taker_buy_quote": 150036.5314 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.918, "high": 4.098, "low": 3.91, "close": 4.051, "volume": 134891.6, "close_time": 1752191999999, "quote_volume": 542996.4172, "trades": 3456, "taker_buy_base": 77339.1, "taker_buy_quote": 311517.6992 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.051, "high": 4.069, "low": 3.969, "close": 4.063, "volume": 31813.7, "close_time": 1752206399999, "quote_volume": 127794.4949, "trades": 1216, "taker_buy_base": 16270.3, "taker_buy_quote": 65322.9747 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 4.062, "high": 4.111, "low": 3.934, "close": 4.01, "volume": 89043.9, "close_time": 1752220799999, "quote_volume": 358658.3353, "trades": 2800, "taker_buy_base": 41020.0, "taker_buy_quote": 165518.5436 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.006, "high": 4.2, "low": 4.005, "close": 4.123, "volume": 110575.6, "close_time": 1752235199999, "quote_volume": 455371.9766, "trades": 3655, "taker_buy_base": 66562.3, "taker_buy_quote": 274095.4896 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.12, "high": 4.157, "low": 3.989, "close": 3.99, "volume": 59858.9, "close_time": 1752249599999, "quote_volume": 244769.7948, "trades": 2771, "taker_buy_base": 23750.5, "taker_buy_quote": 97245.4013 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.994, "high": 4.116, "low": 3.972, "close": 4.101, "volume": 42128.8, "close_time": 1752263999999, "quote_volume": 170740.6379, "trades": 2287, "taker_buy_base": 25205.6, "taker_buy_quote": 102282.523 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 4.094, "high": 4.097, "low": 3.876, "close": 3.951, "volume": 53721.4, "close_time": 1752278399999, "quote_volume": 212337.6396, "trades": 1775, "taker_buy_base": 14985.6, "taker_buy_quote": 59330.8819 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.953, "high": 3.982, "low": 3.894, "close": 3.939, "volume": 27645.9, "close_time": 1752292799999, "quote_volume": 108921.4369, "trades": 1120, "taker_buy_base": 12664.2, "taker_buy_quote": 49973.6313 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.945, "high": 3.962, "low": 3.873, "close": 3.947, "volume": 19584.4, "close_time": 1752307199999, "quote_volume": 76809.4734, "trades": 887, "taker_buy_base": 9551.6, "taker_buy_quote": 37523.0848 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.953, "high": 3.973, "low": 3.908, "close": 3.913, "volume": 22410.7, "close_time": 1752321599999, "quote_volume": 88484.1784, "trades": 1119, "taker_buy_base": 11519.9, "taker_buy_quote": 45567.9549 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.916, "high": 3.924, "low": 3.722, "close": 3.744, "volume": 81096.6, "close_time": 1752335999999, "quote_volume": 308933.3799, "trades": 3125, "taker_buy_base": 27680.3, "taker_buy_quote": 105315.327 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.743, "high": 3.851, "low": 3.735, "close": 3.841, "volume": 40051.4, "close_time": 1752350399999, "quote_volume": 152539.6065, "trades": 1228, "taker_buy_base": 11152.2, "taker_buy_quote": 42467.3351 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.847, "high": 3.856, "low": 3.795, "close": 3.846, "volume": 15934.6, "close_time": 1752364799999, "quote_volume": 60974.3831, "trades": 539, "taker_buy_base": 8505.1, "taker_buy_quote": 32510.7329 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.852, "high": 3.886, "low": 3.838, "close": 3.881, "volume": 19881.5, "close_time": 1752379199999, "quote_volume": 76864.4319, "trades": 868, "taker_buy_base": 9469.5, "taker_buy_quote": 36620.2324 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.878, "high": 3.948, "low": 3.852, "close": 3.937, "volume": 25484.6, "close_time": 1752393599999, "quote_volume": 99349.1168, "trades": 960, "taker_buy_base": 12387.7, "taker_buy_quote": 48292.5405 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.94, "high": 3.949, "low": 3.856, "close": 3.914, "volume": 57951.7, "close_time": 1752407999999, "quote_volume": 226270.7893, "trades": 1913, "taker_buy_base": 30182.6, "taker_buy_quote": 117843.2788 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.911, "high": 4.013, "low": 3.9, "close": 3.947, "volume": 46508.7, "close_time": 1752422399999, "quote_volume": 184293.8664, "trades": 1799, "taker_buy_base": 30537.3, "taker_buy_quote": 121070.6526 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.946, "high": 3.986, "low": 3.895, "close": 3.946, "volume": 25302.7, "close_time": 1752436799999, "quote_volume": 99848.4281, "trades": 1037, "taker_buy_base": 13137.3, "taker_buy_quote": 51842.75 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.951, "high": 3.991, "low": 3.878, "close": 3.922, "volume": 33473.3, "close_time": 1752451199999, "quote_volume": 131292.3051, "trades": 1122, "taker_buy_base": 13985.3, "taker_buy_quote": 54856.8711 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.924, "high": 4.1, "low": 3.914, "close": 4.085, "volume": 45189.2, "close_time": 1752465599999, "quote_volume": 181047.3465, "trades": 1905, "taker_buy_base": 30046.5, "taker_buy_quote": 120394.2235 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 4.086, "high": 4.161, "low": 4.011, "close": 4.096, "volume": 79527.7, "close_time": 1752479999999, "quote_volume": 326398.657, "trades": 2466, "taker_buy_base": 37046.5, "taker_buy_quote": 152181.6693 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 4.092, "high": 4.234, "low": 4.049, "close": 4.157, "volume": 51563.2, "close_time": 1752494399999, "quote_volume": 213879.4946, "trades": 2154, "taker_buy_base": 24755.0, "taker_buy_quote": 102702.1897 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 4.159, "high": 4.168, "low": 3.955, "close": 3.977, "volume": 65188.9, "close_time": 1752508799999, "quote_volume": 264496.5845, "trades": 2333, "taker_buy_base": 28222.5, "taker_buy_quote": 114863.6608 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.981, "high": 4.067, "low": 3.927, "close": 3.95, "volume": 53679.1, "close_time": 1752523199999, "quote_volume": 214628.6445, "trades": 1921, "taker_buy_base": 33038.7, "taker_buy_quote": 132177.292 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.945, "high": 4.056, "low": 3.902, "close": 4.045, "volume": 79122.5, "close_time": 1752537599999, "quote_volume": 316330.9084, "trades": 2863, "taker_buy_base": 49088.8, "taker_buy_quote": 196310.4601 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.044, "high": 4.048, "low": 3.814, "close": 3.854, "volume": 66551.5, "close_time": 1752551999999, "quote_volume": 260720.3689, "trades": 2326, "taker_buy_base": 30801.3, "taker_buy_quote": 120354.6417 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.848, "high": 3.973, "low": 3.824, "close": 3.87, "volume": 34673.6, "close_time": 1752566399999, "quote_volume": 135532.7773, "trades": 1123, "taker_buy_base": 17516.1, "taker_buy_quote": 68474.8879 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.87, "high": 3.928, "low": 3.837, "close": 3.924, "volume": 56873.2, "close_time": 1752580799999, "quote_volume": 221058.1465, "trades": 1927, "taker_buy_base": 26004.8, "taker_buy_quote": 101216.4903 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.925, "high": 4.048, "low": 3.853, "close": 3.93, "volume": 72135.4, "close_time": 1752595199999, "quote_volume": 285263.9274, "trades": 2222, "taker_buy_base": 33055.4, "taker_buy_quote": 130995.114 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.935, "high": 4.038, "low": 3.919, "close": 3.927, "volume": 47372.9, "close_time": 1752609599999, "quote_volume": 188528.4631, "trades": 1251, "taker_buy_base": 21584.8, "taker_buy_quote": 85975.3448 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.93, "high": 4.076, "low": 3.91, "close": 4.069, "volume": 79005.3, "close_time": 1752623999999, "quote_volume": 313553.1778, "trades": 1790, "taker_buy_base": 45762.3, "taker_buy_quote": 182023.3789 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.068, "high": 4.125, "low": 4.003, "close": 4.015, "volume": 60884.5, "close_time": 1752638399999, "quote_volume": 247390.8059, "trades": 2023, "taker_buy_base": 26215.6, "taker_buy_quote": 106700.1443 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.018, "high": 4.14, "low": 3.988, "close": 4.122, "volume": 53558.9, "close_time": 1752652799999, "quote_volume": 217139.4056, "trades": 1958, "taker_buy_base": 32441.1, "taker_buy_quote": 131436.2521 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 4.121, "high": 4.161, "low": 4.101, "close": 4.133, "volume": 80903.9, "close_time": 1752667199999, "quote_volume": 333753.2973, "trades": 2442, "taker_buy_base": 40799.4, "taker_buy_quote": 168369.111 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.134, "high": 4.296, "low": 4.109, "close": 4.227, "volume": 135184.8, "close_time": 1752681599999, "quote_volume": 569082.4594, "trades": 4433, "taker_buy_base": 84396.1, "taker_buy_quote": 355540.2722 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 4.219, "high": 4.386, "low": 4.195, "close": 4.312, "volume": 131661.2, "close_time": 1752695999999, "quote_volume": 566997.8729, "trades": 3867, "taker_buy_base": 72448.8, "taker_buy_quote": 312199.2203 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.314, "high": 4.349, "low": 4.194, "close": 4.216, "volume": 67864.1, "close_time": 1752710399999, "quote_volume": 290113.6825, "trades": 2497, "taker_buy_base": 29000.5, "taker_buy_quote": 123965.9886 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.213, "high": 4.276, "low": 4.06, "close": 4.093, "volume": 75249.3, "close_time": 1752724799999, "quote_volume": 313044.6135, "trades": 2588, "taker_buy_base": 36751.2, "taker_buy_quote": 153087.4305 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 4.089, "high": 4.294, "low": 4.079, "close": 4.26, "volume": 117149.6, "close_time": 1752739199999, "quote_volume": 494024.4263, "trades": 3016, "taker_buy_base": 74126.1, "taker_buy_quote": 313661.9121 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.262, "high": 4.326, "low": 4.194, "close": 4.194, "volume": 75945.0, "close_time": 1752753599999, "quote_volume": 323537.6565, "trades": 2344, "taker_buy_base": 30858.9, "taker_buy_quote": 131573.9252 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.195, "high": 4.264, "low": 4.151, "close": 4.234, "volume": 130130.3, "close_time": 1752767999999, "quote_volume": 546375.325, "trades": 3158, "taker_buy_base": 52705.2, "taker_buy_quote": 221417.5923 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.236, "high": 4.238, "low": 4.093, "close": 4.108, "volume": 104854.3, "close_time": 1752782399999, "quote_volume": 435707.9063, "trades": 3132, "taker_buy_base": 53110.5, "taker_buy_quote": 220812.3592 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.107, "high": 4.249, "low": 4.035, "close": 4.172, "volume": 82057.3, "close_time": 1752796799999, "quote_volume": 339828.9684, "trades": 2398, "taker_buy_base": 35483.5, "taker_buy_quote": 147059.0808 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.176, "high": 4.319, "low": 4.14, "close": 4.275, "volume": 83404.4, "close_time": 1752811199999, "quote_volume": 355536.8327, "trades": 2638, "taker_buy_base": 43795.0, "taker_buy_quote": 186576.4557 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.275, "high": 4.523, "low": 4.255, "close": 4.467, "volume": 121164.9, "close_time": 1752825599999, "quote_volume": 536452.6065, "trades": 3788, "taker_buy_base": 72782.6, "taker_buy_quote": 322548.1026 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.474, "high": 4.59, "low": 4.413, "close": 4.585, "volume": 126015.5, "close_time": 1752839999999, "quote_volume": 568423.9756, "trades": 3896, "taker_buy_base": 64219.2, "taker_buy_quote": 290059.7286 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 4.584, "high": 4.659, "low": 4.393, "close": 4.459, "volume": 286426.4, "close_time": 1752854399999, "quote_volume": 1304062.9206, "trades": 8956, "taker_buy_base": 123253.3, "taker_buy_quote": 560908.7575 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.471, "high": 4.572, "low": 4.351, "close": 4.376, "volume": 85837.2, "close_time": 1752868799999, "quote_volume": 382808.1924, "trades": 3080, "taker_buy_base": 42124.0, "taker_buy_quote": 188186.2985 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.376, "high": 4.497, "low": 4.314, "close": 4.474, "volume": 104406.2, "close_time": 1752883199999, "quote_volume": 461685.5565, "trades": 3035, "taker_buy_base": 53165.1, "taker_buy_quote": 234941.313 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.477, "high": 4.575, "low": 4.359, "close": 4.559, "volume": 121955.7, "close_time": 1752897599999, "quote_volume": 545581.4864, "trades": 3613, "taker_buy_base": 69358.9, "taker_buy_quote": 310421.0707 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.568, "high": 4.59, "low": 4.491, "close": 4.493, "volume": 56398.4, "close_time": 1752911999999, "quote_volume": 255825.5048, "trades": 1922, "taker_buy_base": 30126.3, "taker_buy_quote": 136669.8919 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.494, "high": 4.501, "low": 4.412, "close": 4.461, "volume": 47961.4, "close_time": 1752926399999, "quote_volume": 213481.7002, "trades": 1964, "taker_buy_base": 22971.3, "taker_buy_quote": 102213.1119 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.462, "high": 4.513, "low": 4.415, "close": 4.447, "volume": 51093.1, "close_time": 1752940799999, "quote_volume": 227895.4987, "trades": 1999, "taker_buy_base": 25773.9, "taker_buy_quote": 115029.5422 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.448, "high": 4.502, "low": 4.407, "close": 4.482, "volume": 38505.5, "close_time": 1752955199999, "quote_volume": 171323.6427, "trades": 1319, "taker_buy_base": 20362.8, "taker_buy_quote": 90625.1161 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 4.48, "high": 4.513, "low": 4.418, "close": 4.474, "volume": 45545.3, "close_time": 1752969599999, "quote_volume": 203722.5514, "trades": 1398, "taker_buy_base": 23114.1, "taker_buy_quote": 103446.3371 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.483, "high": 4.611, "low": 4.458, "close": 4.581, "volume": 78548.4, "close_time": 1752983999999, "quote_volume": 355455.5583, "trades": 2652, "taker_buy_base": 42615.9, "taker_buy_quote": 193074.4908 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 4.588, "high": 4.628, "low": 4.544, "close": 4.621, "volume": 48687.8, "close_time": 1752998399999, "quote_volume": 223543.9126, "trades": 1891, "taker_buy_base": 27317.5, "taker_buy_quote": 125404.2995 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 4.623, "high": 4.681, "low": 4.59, "close": 4.677, "volume": 105557.8, "close_time": 1753012799999, "quote_volume": 489895.2496, "trades": 3314, "taker_buy_base": 56325.4, "taker_buy_quote": 261764.8124 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 4.675, "high": 4.712, "low": 4.589, "close": 4.708, "volume": 119966.4, "close_time": 1753027199999, "quote_volume": 557335.398, "trades": 3842, "taker_buy_base": 67968.3, "taker_buy_quote": 315880.5987 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.704, "high": 5.018, "low": 4.704, "close": 4.717, "volume": 443022.9, "close_time": 1753041599999, "quote_volume": 2145672.5852, "trades": 13933, "taker_buy_base": 233047.7, "taker_buy_quote": 1129274.4758 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 4.72, "high": 4.734, "low": 4.533, "close": 4.622, "volume": 100234.0, "close_time": 1753055999999, "quote_volume": 465998.267, "trades": 3523, "taker_buy_base": 44878.6, "taker_buy_quote": 208522.0332 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.62, "high": 4.713, "low": 4.512, "close": 4.711, "volume": 89125.3, "close_time": 1753070399999, "quote_volume": 410130.9496, "trades": 3535, "taker_buy_base": 47064.2, "taker_buy_quote": 216736.7201 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 4.707, "high": 4.788, "low": 4.671, "close": 4.729, "volume": 102122.5, "close_time": 1753084799999, "quote_volume": 484043.1592, "trades": 3149, "taker_buy_base": 52836.3, "taker_buy_quote": 250307.0163 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.734, "high": 4.765, "low": 4.68, "close": 4.723, "volume": 73696.4, "close_time": 1753099199999, "quote_volume": 348551.6986, "trades": 2874, "taker_buy_base": 28773.7, "taker_buy_quote": 136082.1151 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.728, "high": 4.867, "low": 4.693, "close": 4.756, "volume": 158924.0, "close_time": 1753113599999, "quote_volume": 761058.5187, "trades": 5411, "taker_buy_base": 68553.6, "taker_buy_quote": 328000.987 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.757, "high": 4.769, "low": 4.472, "close": 4.495, "volume": 131024.1, "close_time": 1753127999999, "quote_volume": 606458.541, "trades": 4942, "taker_buy_base": 54092.7, "taker_buy_quote": 250575.5422 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 4.496, "high": 4.623, "low": 4.47, "close": 4.597, "volume": 92538.9, "close_time": 1753142399999, "quote_volume": 420255.0123, "trades": 3239, "taker_buy_base": 48339.1, "taker_buy_quote": 219595.1457 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.597, "high": 4.641, "low": 4.404, "close": 4.503, "volume": 132295.4, "close_time": 1753156799999, "quote_volume": 599495.7433, "trades": 4738, "taker_buy_base": 61731.2, "taker_buy_quote": 279651.6865 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 4.503, "high": 4.503, "low": 4.342, "close": 4.394, "volume": 85266.9, "close_time": 1753171199999, "quote_volume": 376343.7915, "trades": 3274, "taker_buy_base": 39623.8, "taker_buy_quote": 174984.4417 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 4.394, "high": 4.54, "low": 4.323, "close": 4.522, "volume": 118470.4, "close_time": 1753185599999, "quote_volume": 525382.6538, "trades": 3664, "taker_buy_base": 62001.4, "taker_buy_quote": 275198.9193 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 4.524, "high": 5.007, "low": 4.467, "close": 4.827, "volume": 310137.2, "close_time": 1753199999999, "quote_volume": 1474426.4525, "trades": 9415, "taker_buy_base": 204974.3, "taker_buy_quote": 974353.8853 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 4.829, "high": 4.883, "low": 4.687, "close": 4.7, "volume": 118240.3, "close_time": 1753214399999, "quote_volume": 563462.273, "trades": 4439, "taker_buy_base": 58306.9, "taker_buy_quote": 277937.6205 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.701, "high": 4.88, "low": 4.699, "close": 4.871, "volume": 35218.5, "close_time": 1753228799999, "quote_volume": 168261.7043, "trades": 1381, "taker_buy_base": 17075.8, "taker_buy_quote": 81574.6001 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.872, "high": 4.889, "low": 4.767, "close": 4.788, "volume": 54857.0, "close_time": 1753243199999, "quote_volume": 264724.2534, "trades": 2631, "taker_buy_base": 28389.1, "taker_buy_quote": 136959.2644 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 4.788, "high": 4.853, "low": 4.687, "close": 4.719, "volume": 97167.4, "close_time": 1753257599999, "quote_volume": 463840.3532, "trades": 3521, "taker_buy_base": 44191.1, "taker_buy_quote": 211330.0265 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 4.718, "high": 4.762, "low": 4.604, "close": 4.64, "volume": 80020.9, "close_time": 1753271999999, "quote_volume": 374161.9494, "trades": 3920, "taker_buy_base": 34891.3, "taker_buy_quote": 163154.6375 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.637, "high": 4.654, "low": 4.415, "close": 4.567, "volume": 140247.5, "close_time": 1753286399999, "quote_volume": 635411.9574, "trades": 5507, "taker_buy_base": 63877.1, "taker_buy_quote": 289275.635 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.567, "high": 4.569, "low": 4.348, "close": 4.39, "volume": 96179.4, "close_time": 1753300799999, "quote_volume": 424541.2877, "trades": 2717, "taker_buy_base": 31067.5, "taker_buy_quote": 137244.7165 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.397, "high": 4.41, "low": 4.238, "close": 4.387, "volume": 53481.4, "close_time": 1753315199999, "quote_volume": 231681.4132, "trades": 1500, "taker_buy_base": 24978.4, "taker_buy_quote": 108177.4065 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.386, "high": 4.545, "low": 4.359, "close": 4.503, "volume": 85458.0, "close_time": 1753329599999, "quote_volume": 383032.1348, "trades": 2754, "taker_buy_base": 57596.4, "taker_buy_quote": 258597.4421 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.509, "high": 4.536, "low": 4.149, "close": 4.305, "volume": 115248.5, "close_time": 1753343999999, "quote_volume": 496583.3568, "trades": 4453, "taker_buy_base": 52102.4, "taker_buy_quote": 224522.1955 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.301, "high": 4.41, "low": 4.269, "close": 4.395, "volume": 91340.8, "close_time": 1753358399999, "quote_volume": 398086.1151, "trades": 3542, "taker_buy_base": 44301.2, "taker_buy_quote": 193135.8467 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.392, "high": 4.506, "low": 4.275, "close": 4.445, "volume": 84860.4, "close_time": 1753372799999, "quote_volume": 372646.003, "trades": 3377, "taker_buy_base": 47206.1, "taker_buy_quote": 207492.8891 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.447, "high": 4.489, "low": 4.327, "close": 4.421, "volume": 100333.9, "close_time": 1753387199999, "quote_volume": 445055.4152, "trades": 2690, "taker_buy_base": 51544.6, "taker_buy_quote": 228906.1917 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.423, "high": 4.441, "low": 4.263, "close": 4.274, "volume": 74248.2, "close_time": 1753401599999, "quote_volume": 323515.5593, "trades": 2634, "taker_buy_base": 32242.4, "taker_buy_quote": 140505.797 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.275, "high": 4.275, "low": 4.126, "close": 4.186, "volume": 100615.1, "close_time": 1753415999999, "quote_volume": 423369.9019, "trades": 4357, "taker_buy_base": 47854.7, "taker_buy_quote": 201499.6393 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 4.181, "high": 4.339, "low": 4.155, "close": 4.289, "volume": 68020.5, "close_time": 1753430399999, "quote_volume": 289496.4255, "trades": 2896, "taker_buy_base": 34465.2, "taker_buy_quote": 146757.4538 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.291, "high": 4.653, "low": 4.28, "close": 4.591, "volume": 208453.7, "close_time": 1753444799999, "quote_volume": 940721.7145, "trades": 7960, "taker_buy_base": 102826.7, "taker_buy_quote": 463519.1922 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.595, "high": 4.628, "low": 4.371, "close": 4.417, "volume": 129169.7, "close_time": 1753459199999, "quote_volume": 580483.6829, "trades": 5292, "taker_buy_base": 62561.0, "taker_buy_quote": 281487.4269 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 4.418, "high": 4.474, "low": 4.375, "close": 4.432, "volume": 61962.0, "close_time": 1753473599999, "quote_volume": 274159.4689, "trades": 2558, "taker_buy_base": 37042.6, "taker_buy_quote": 163778.043 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.426, "high": 4.521, "low": 4.423, "close": 4.483, "volume": 45836.6, "close_time": 1753487999999, "quote_volume": 205102.3622, "trades": 2143, "taker_buy_base": 22723.4, "taker_buy_quote": 101706.216 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.485, "high": 4.547, "low": 4.456, "close": 4.477, "volume": 45854.3, "close_time": 1753502399999, "quote_volume": 206503.8213, "trades": 2007, "taker_buy_base": 21750.7, "taker_buy_quote": 97941.9622 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.476, "high": 4.511, "low": 4.441, "close": 4.443, "volume": 25289.9, "close_time": 1753516799999, "quote_volume": 112763.5802, "trades": 976, "taker_buy_base": 13911.0, "taker_buy_quote": 61972.5569 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.444, "high": 4.508, "low": 4.44, "close": 4.441, "volume": 30411.2, "close_time": 1753531199999, "quote_volume": 135895.1798, "trades": 1522, "taker_buy_base": 14809.0, "taker_buy_quote": 66185.3483 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.44, "high": 4.47, "low": 4.396, "close": 4.413, "volume": 39726.9, "close_time": 1753545599999, "quote_volume": 176014.1124, "trades": 1560, "taker_buy_base": 18695.5, "taker_buy_quote": 82910.2059 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.414, "high": 4.486, "low": 4.382, "close": 4.478, "volume": 60547.9, "close_time": 1753559999999, "quote_volume": 268309.3725, "trades": 1964, "taker_buy_base": 27217.5, "taker_buy_quote": 120600.4021 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.48, "high": 4.52, "low": 4.433, "close": 4.441, "volume": 35633.4, "close_time": 1753574399999, "quote_volume": 159454.4268, "trades": 1555, "taker_buy_base": 12938.2, "taker_buy_quote": 57920.1952 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.446, "high": 4.472, "low": 4.424, "close": 4.433, "volume": 27909.2, "close_time": 1753588799999, "quote_volume": 124127.475, "trades": 1488, "taker_buy_base": 12787.0, "taker_buy_quote": 56898.4117 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.432, "high": 4.505, "low": 4.391, "close": 4.401, "volume": 51412.2, "close_time": 1753603199999, "quote_volume": 228697.2972, "trades": 2196, "taker_buy_base": 24778.1, "taker_buy_quote": 110332.0374 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.405, "high": 4.44, "low": 4.354, "close": 4.402, "volume": 47277.6, "close_time": 1753617599999, "quote_volume": 207549.0356, "trades": 1967, "taker_buy_base": 21265.3, "taker_buy_quote": 93445.8051 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.402, "high": 4.435, "low": 4.378, "close": 4.418, "volume": 38075.0, "close_time": 1753631999999, "quote_volume": 167579.3208, "trades": 1669, "taker_buy_base": 20363.3, "taker_buy_quote": 89651.7806 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.423, "high": 4.484, "low": 4.401, "close": 4.405, "volume": 99891.5, "close_time": 1753646399999, "quote_volume": 443381.6883, "trades": 3705, "taker_buy_base": 53181.9, "taker_buy_quote": 236117.17 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.409, "high": 4.499, "low": 4.393, "close": 4.429, "volume": 45962.5, "close_time": 1753660799999, "quote_volume": 204125.8498, "trades": 1925, "taker_buy_base": 23433.8, "taker_buy_quote": 104066.1388 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.429, "high": 4.524, "low": 4.366, "close": 4.52, "volume": 65639.5, "close_time": 1753675199999, "quote_volume": 291094.2241, "trades": 2574, "taker_buy_base": 33445.1, "taker_buy_quote": 148226.3318 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.521, "high": 4.638, "low": 4.511, "close": 4.621, "volume": 93465.4, "close_time": 1753689599999, "quote_volume": 428594.6695, "trades": 3637, "taker_buy_base": 40205.3, "taker_buy_quote": 184237.9274 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.619, "high": 4.738, "low": 4.616, "close": 4.699, "volume": 134969.1, "close_time": 1753703999999, "quote_volume": 632276.4547, "trades": 4234, "taker_buy_base": 70288.3, "taker_buy_quote": 329237.2046 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.694, "high": 4.704, "low": 4.333, "close": 4.372, "volume": 201925.9, "close_time": 1753718399999, "quote_volume": 912316.2522, "trades": 7111, "taker_buy_base": 86868.3, "taker_buy_quote": 391595.7591 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.365, "high": 4.473, "low": 4.3, "close": 4.437, "volume": 109808.5, "close_time": 1753732799999, "quote_volume": 482146.7845, "trades": 3939, "taker_buy_base": 57936.7, "taker_buy_quote": 254510.438 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.444, "high": 4.533, "low": 4.372, "close": 4.521, "volume": 89729.1, "close_time": 1753747199999, "quote_volume": 398422.7034, "trades": 3024, "taker_buy_base": 51162.1, "taker_buy_quote": 227203.0272 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.524, "high": 4.572, "low": 4.317, "close": 4.429, "volume": 108283.5, "close_time": 1753761599999, "quote_volume": 478225.442, "trades": 3868, "taker_buy_base": 49076.0, "taker_buy_quote": 217141.113 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.43, "high": 4.565, "low": 4.344, "close": 4.544, "volume": 53598.6, "close_time": 1753775999999, "quote_volume": 238953.3524, "trades": 2253, "taker_buy_base": 26648.1, "taker_buy_quote": 118617.5853 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.544, "high": 4.544, "low": 4.41, "close": 4.428, "volume": 49786.5, "close_time": 1753790399999, "quote_volume": 222480.0225, "trades": 2050, "taker_buy_base": 22089.9, "taker_buy_quote": 98710.3711 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.43, "high": 4.476, "low": 4.199, "close": 4.235, "volume": 124992.3, "close_time": 1753804799999, "quote_volume": 539136.2214, "trades": 3842, "taker_buy_base": 49759.8, "taker_buy_quote": 215832.4055 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.236, "high": 4.341, "low": 4.21, "close": 4.295, "volume": 64144.8, "close_time": 1753819199999, "quote_volume": 275104.3074, "trades": 2163, "taker_buy_base": 34595.2, "taker_buy_quote": 148293.291 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 4.29, "high": 4.372, "low": 4.241, "close": 4.369, "volume": 55227.0, "close_time": 1753833599999, "quote_volume": 237455.4549, "trades": 2356, "taker_buy_base": 26772.6, "taker_buy_quote": 115069.947 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.369, "high": 4.495, "low": 4.297, "close": 4.454, "volume": 68949.2, "close_time": 1753847999999, "quote_volume": 303609.1643, "trades": 2504, "taker_buy_base": 32541.9, "taker_buy_quote": 143505.0861 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.451, "high": 4.49, "low": 4.385, "close": 4.424, "volume": 60183.2, "close_time": 1753862399999, "quote_volume": 267366.2162, "trades": 2268, "taker_buy_base": 28906.4, "taker_buy_quote": 128431.4775 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 4.426, "high": 4.455, "low": 4.282, "close": 4.306, "volume": 154305.7, "close_time": 1753876799999, "quote_volume": 674533.1586, "trades": 4413, "taker_buy_base": 96018.7, "taker_buy_quote": 419939.9959 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.309, "high": 4.407, "low": 4.221, "close": 4.331, "volume": 205779.3, "close_time": 1753891199999, "quote_volume": 881666.9636, "trades": 5477, "taker_buy_base": 80925.9, "taker_buy_quote": 347815.3006 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 4.331, "high": 4.417, "low": 4.145, "close": 4.323, "volume": 129021.0, "close_time": 1753905599999, "quote_volume": 552345.1505, "trades": 4461, "taker_buy_base": 54726.4, "taker_buy_quote": 235711.3353 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.328, "high": 4.424, "low": 4.249, "close": 4.324, "volume": 79828.6, "close_time": 1753919999999, "quote_volume": 345945.6926, "trades": 2461, "taker_buy_base": 39382.5, "taker_buy_quote": 171016.6231 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.325, "high": 4.42, "low": 4.305, "close": 4.399, "volume": 63885.6, "close_time": 1753934399999, "quote_volume": 279587.8683, "trades": 2319, "taker_buy_base": 24672.0, "taker_buy_quote": 108006.1603 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.402, "high": 4.484, "low": 4.381, "close": 4.432, "volume": 54733.1, "close_time": 1753948799999, "quote_volume": 242912.0411, "trades": 1979, "taker_buy_base": 28503.2, "taker_buy_quote": 126529.6845 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.43, "high": 4.571, "low": 4.429, "close": 4.499, "volume": 79100.9, "close_time": 1753963199999, "quote_volume": 357250.1223, "trades": 2856, "taker_buy_base": 36812.5, "taker_buy_quote": 166086.2243 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.501, "high": 4.552, "low": 4.34, "close": 4.38, "volume": 141067.6, "close_time": 1753977599999, "quote_volume": 627498.1112, "trades": 5183, "taker_buy_base": 75135.1, "taker_buy_quote": 334450.9957 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.38, "high": 4.452, "low": 4.2, "close": 4.206, "volume": 122833.0, "close_time": 1753991999999, "quote_volume": 529456.5384, "trades": 3634, "taker_buy_base": 51121.0, "taker_buy_quote": 221331.0966 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.201, "high": 4.214, "low": 4.029, "close": 4.036, "volume": 111952.0, "close_time": 1754006399999, "quote_volume": 463481.7564, "trades": 3009, "taker_buy_base": 43772.0, "taker_buy_quote": 180617.5485 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.037, "high": 4.067, "low": 3.873, "close": 4.006, "volume": 214822.4, "close_time": 1754020799999, "quote_volume": 854088.7262, "trades": 6660, "taker_buy_base": 79636.7, "taker_buy_quote": 316611.405 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.004, "high": 4.005, "low": 3.897, "close": 3.927, "volume": 80176.2, "close_time": 1754035199999, "quote_volume": 316206.0345, "trades": 2786, "taker_buy_base": 35408.3, "taker_buy_quote": 139691.1771 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.921, "high": 4.006, "low": 3.848, "close": 3.99, "volume": 183882.4, "close_time": 1754049599999, "quote_volume": 723484.2857, "trades": 5456, "taker_buy_base": 119778.5, "taker_buy_quote": 472207.9779 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.988, "high": 4.079, "low": 3.879, "close": 3.98, "volume": 187448.2, "close_time": 1754063999999, "quote_volume": 746699.7637, "trades": 5143, "taker_buy_base": 91234.2, "taker_buy_quote": 363703.9051 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.976, "high": 4.009, "low": 3.902, "close": 3.932, "volume": 68798.8, "close_time": 1754078399999, "quote_volume": 271739.33, "trades": 2242, "taker_buy_base": 32423.0, "taker_buy_quote": 128054.132 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.935, "high": 3.978, "low": 3.771, "close": 3.912, "volume": 141347.1, "close_time": 1754092799999, "quote_volume": 546411.3255, "trades": 3804, "taker_buy_base": 68880.6, "taker_buy_quote": 266727.2388 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.913, "high": 3.998, "low": 3.91, "close": 3.997, "volume": 74193.4, "close_time": 1754107199999, "quote_volume": 292886.5843, "trades": 2099, "taker_buy_base": 39007.4, "taker_buy_quote": 154049.4684 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.994, "high": 4.015, "low": 3.871, "close": 3.957, "volume": 64106.2, "close_time": 1754121599999, "quote_volume": 251387.5661, "trades": 2162, "taker_buy_base": 27267.6, "taker_buy_quote": 107031.3933 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.958, "high": 3.963, "low": 3.867, "close": 3.949, "volume": 76192.3, "close_time": 1754135999999, "quote_volume": 297166.0868, "trades": 2157, "taker_buy_base": 39226.2, "taker_buy_quote": 152983.6377 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.949, "high": 3.962, "low": 3.853, "close": 3.865, "volume": 57243.5, "close_time": 1754150399999, "quote_volume": 223734.3644, "trades": 1984, "taker_buy_base": 26880.1, "taker_buy_quote": 105100.3844 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.866, "high": 3.937, "low": 3.661, "close": 3.7, "volume": 164877.1, "close_time": 1754164799999, "quote_volume": 620969.6658, "trades": 4888, "taker_buy_base": 65722.2, "taker_buy_quote": 248122.4724 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.701, "high": 3.783, "low": 3.694, "close": 3.734, "volume": 44451.1, "close_time": 1754179199999, "quote_volume": 166331.0495, "trades": 1400, "taker_buy_base": 20867.3, "taker_buy_quote": 78143.9759 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.736, "high": 3.815, "low": 3.695, "close": 3.807, "volume": 38717.2, "close_time": 1754193599999, "quote_volume": 146115.4703, "trades": 1417, "taker_buy_base": 20751.9, "taker_buy_quote": 78412.4837 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.806, "high": 3.844, "low": 3.795, "close": 3.828, "volume": 45823.2, "close_time": 1754207999999, "quote_volume": 175103.7613, "trades": 1204, "taker_buy_base": 21336.9, "taker_buy_quote": 81511.9527 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.831, "high": 3.942, "low": 3.831, "close": 3.902, "volume": 62430.9, "close_time": 1754222399999, "quote_volume": 242609.6989, "trades": 1860, "taker_buy_base": 33289.5, "taker_buy_quote": 129513.5259 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.902, "high": 4.014, "low": 3.886, "close": 3.937, "volume": 111216.6, "close_time": 1754236799999, "quote_volume": 439017.9071, "trades": 3089, "taker_buy_base": 59992.3, "taker_buy_quote": 237011.9613 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.937, "high": 3.973, "low": 3.919, "close": 3.949, "volume": 43061.8, "close_time": 1754251199999, "quote_volume": 170018.05, "trades": 1442, "taker_buy_base": 16896.4, "taker_buy_quote": 66717.1217 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.953, "high": 4.025, "low": 3.93, "close": 3.981, "volume": 43148.4, "close_time": 1754265599999, "quote_volume": 171812.1367, "trades": 1512, "taker_buy_base": 25044.4, "taker_buy_quote": 99760.3992 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.98, "high": 4.061, "low": 3.97, "close": 4.004, "volume": 58628.4, "close_time": 1754279999999, "quote_volume": 235841.3849, "trades": 2264, "taker_buy_base": 31080.7, "taker_buy_quote": 125094.0868 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.008, "high": 4.048, "low": 3.966, "close": 4.043, "volume": 36731.8, "close_time": 1754294399999, "quote_volume": 147345.8308, "trades": 947, "taker_buy_base": 23057.8, "taker_buy_quote": 92634.3405 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.042, "high": 4.062, "low": 3.995, "close": 4.01, "volume": 31796.6, "close_time": 1754308799999, "quote_volume": 127807.6851, "trades": 1095, "taker_buy_base": 14664.1, "taker_buy_quote": 58970.8468 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.011, "high": 4.13, "low": 4.003, "close": 4.119, "volume": 85344.9, "close_time": 1754323199999, "quote_volume": 348735.7375, "trades": 2482, "taker_buy_base": 38111.7, "taker_buy_quote": 155522.7559 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.118, "high": 4.156, "low": 4.019, "close": 4.025, "volume": 79030.5, "close_time": 1754337599999, "quote_volume": 323278.9125, "trades": 2145, "taker_buy_base": 44689.3, "taker_buy_quote": 182654.3635 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.031, "high": 4.1, "low": 4.022, "close": 4.058, "volume": 42864.4, "close_time": 1754351999999, "quote_volume": 174209.9657, "trades": 1295, "taker_buy_base": 20073.4, "taker_buy_quote": 81587.588 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.058, "high": 4.06, "low": 3.963, "close": 3.964, "volume": 47617.3, "close_time": 1754366399999, "quote_volume": 190959.4153, "trades": 1477, "taker_buy_base": 19509.0, "taker_buy_quote": 78270.3217 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.965, "high": 3.979, "low": 3.87, "close": 3.871, "volume": 64924.5, "close_time": 1754380799999, "quote_volume": 255041.2873, "trades": 1851, "taker_buy_base": 30309.6, "taker_buy_quote": 119222.4913 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.866, "high": 3.966, "low": 3.857, "close": 3.925, "volume": 57662.9, "close_time": 1754395199999, "quote_volume": 225543.7125, "trades": 1562, "taker_buy_base": 30859.6, "taker_buy_quote": 120577.3007 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.923, "high": 3.98, "low": 3.785, "close": 3.801, "volume": 148663.1, "close_time": 1754409599999, "quote_volume": 577316.2072, "trades": 4905, "taker_buy_base": 73524.0, "taker_buy_quote": 285709.2209 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.799, "high": 3.859, "low": 3.797, "close": 3.82, "volume": 53041.9, "close_time": 1754423999999, "quote_volume": 203054.0857, "trades": 1698, "taker_buy_base": 23116.2, "taker_buy_quote": 88539.745 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.818, "high": 3.881, "low": 3.772, "close": 3.873, "volume": 27284.1, "close_time": 1754438399999, "quote_volume": 104571.0464, "trades": 1095, "taker_buy_base": 16181.2, "taker_buy_quote": 62017.18 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.871, "high": 3.872, "low": 3.755, "close": 3.796, "volume": 62417.5, "close_time": 1754452799999, "quote_volume": 237667.4537, "trades": 2012, "taker_buy_base": 31504.3, "taker_buy_quote": 119889.5157 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.798, "high": 3.993, "low": 3.775, "close": 3.984, "volume": 97004.0, "close_time": 1754467199999, "quote_volume": 377719.9001, "trades": 2898, "taker_buy_base": 51603.7, "taker_buy_quote": 201207.9337 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.981, "high": 4.0, "low": 3.862, "close": 3.868, "volume": 101828.7, "close_time": 1754481599999, "quote_volume": 398178.6353, "trades": 3091, "taker_buy_base": 49591.0, "taker_buy_quote": 194024.064 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.87, "high": 3.968, "low": 3.822, "close": 3.968, "volume": 75765.4, "close_time": 1754495999999, "quote_volume": 294555.3515, "trades": 2651, "taker_buy_base": 38850.0, "taker_buy_quote": 151284.5472 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.961, "high": 4.072, "low": 3.938, "close": 4.059, "volume": 95209.0, "close_time": 1754510399999, "quote_volume": 382454.109, "trades": 2866, "taker_buy_base": 58719.4, "taker_buy_quote": 235951.4999 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.061, "high": 4.061, "low": 4.002, "close": 4.011, "volume": 33220.1, "close_time": 1754524799999, "quote_volume": 133722.5834, "trades": 930, "taker_buy_base": 13977.4, "taker_buy_quote": 56293.4259 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.011, "high": 4.037, "low": 3.986, "close": 4.01, "volume": 36260.7, "close_time": 1754539199999, "quote_volume": 145308.9174, "trades": 987, "taker_buy_base": 23281.1, "taker_buy_quote": 93291.4512 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.011, "high": 4.097, "low": 3.992, "close": 4.088, "volume": 103723.0, "close_time": 1754553599999, "quote_volume": 420483.7842, "trades": 2845, "taker_buy_base": 51301.8, "taker_buy_quote": 207993.1793 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.09, "high": 4.379, "low": 4.089, "close": 4.297, "volume": 219781.1, "close_time": 1754567999999, "quote_volume": 936773.054, "trades": 5762, "taker_buy_base": 110024.5, "taker_buy_quote": 467783.7019 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.296, "high": 4.477, "low": 4.288, "close": 4.433, "volume": 269583.3, "close_time": 1754582399999, "quote_volume": 1189175.8214, "trades": 6717, "taker_buy_base": 139751.7, "taker_buy_quote": 616166.7962 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.439, "high": 4.658, "low": 4.323, "close": 4.639, "volume": 282898.2, "close_time": 1754596799999, "quote_volume": 1266843.6456, "trades": 7304, "taker_buy_base": 136237.8, "taker_buy_quote": 611280.2736 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.643, "high": 5.135, "low": 4.64, "close": 5.024, "volume": 682815.3, "close_time": 1754611199999, "quote_volume": 3362480.4127, "trades": 18517, "taker_buy_base": 393756.6, "taker_buy_quote": 1939964.7561 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.024, "high": 5.247, "low": 4.926, "close": 5.157, "volume": 463655.6, "close_time": 1754625599999, "quote_volume": 2370161.7531, "trades": 17914, "taker_buy_base": 234174.4, "taker_buy_quote": 1198768.7774 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 5.156, "high": 5.253, "low": 5.07, "close": 5.185, "volume": 346920.8, "close_time": 1754639999999, "quote_volume": 1796304.9687, "trades": 9615, "taker_buy_base": 160189.8, "taker_buy_quote": 829418.7438 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 5.184, "high": 5.37, "low": 5.119, "close": 5.308, "volume": 494964.7, "close_time": 1754654399999, "quote_volume": 2598304.4741, "trades": 14682, "taker_buy_base": 220394.7, "taker_buy_quote": 1156540.1829 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 5.312, "high": 5.458, "low": 5.24, "close": 5.392, "volume": 359256.6, "close_time": 1754668799999, "quote_volume": 1918896.3333, "trades": 12622, "taker_buy_base": 193146.6, "taker_buy_quote": 1030656.6224 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 5.387, "high": 5.5, "low": 5.285, "close": 5.445, "volume": 356005.8, "close_time": 1754683199999, "quote_volume": 1913205.3506, "trades": 12632, "taker_buy_base": 204235.1, "taker_buy_quote": 1097758.5657 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 5.445, "high": 5.51, "low": 5.384, "close": 5.427, "volume": 149249.6, "close_time": 1754697599999, "quote_volume": 813463.4028, "trades": 5527, "taker_buy_base": 76574.2, "taker_buy_quote": 417760.273 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.429, "high": 5.533, "low": 5.371, "close": 5.463, "volume": 153229.7, "close_time": 1754711999999, "quote_volume": 834985.2255, "trades": 6250, "taker_buy_base": 75420.5, "taker_buy_quote": 411264.793 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 5.464, "high": 5.583, "low": 5.283, "close": 5.36, "volume": 285078.5, "close_time": 1754726399999, "quote_volume": 1551712.9841, "trades": 10583, "taker_buy_base": 148548.2, "taker_buy_quote": 808341.219 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 5.36, "high": 5.531, "low": 5.348, "close": 5.503, "volume": 225925.9, "close_time": 1754740799999, "quote_volume": 1227835.6018, "trades": 7453, "taker_buy_base": 120883.6, "taker_buy_quote": 658188.9604 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 5.499, "high": 5.681, "low": 5.472, "close": 5.635, "volume": 184352.6, "close_time": 1754755199999, "quote_volume": 1026324.0663, "trades": 7456, "taker_buy_base": 88793.5, "taker_buy_quote": 495013.2052 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 5.639, "high": 5.714, "low": 5.562, "close": 5.677, "volume": 137708.4, "close_time": 1754769599999, "quote_volume": 776386.9332, "trades": 6812, "taker_buy_base": 68643.1, "taker_buy_quote": 387315.2113 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 5.671, "high": 5.83, "low": 5.635, "close": 5.673, "volume": 145907.9, "close_time": 1754783999999, "quote_volume": 834016.7511, "trades": 6559, "taker_buy_base": 84017.5, "taker_buy_quote": 480507.6062 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.673, "high": 5.76, "low": 5.467, "close": 5.505, "volume": 132902.1, "close_time": 1754798399999, "quote_volume": 742452.3023, "trades": 7073, "taker_buy_base": 53168.6, "taker_buy_quote": 297150.653 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 5.503, "high": 5.587, "low": 5.24, "close": 5.434, "volume": 140124.8, "close_time": 1754812799999, "quote_volume": 768051.3331, "trades": 5207, "taker_buy_base": 55484.9, "taker_buy_quote": 304644.5693 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 5.44, "high": 5.518, "low": 5.386, "close": 5.391, "volume": 136408.4, "close_time": 1754827199999, "quote_volume": 742750.85, "trades": 4878, "taker_buy_base": 72350.8, "taker_buy_quote": 393927.0976 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 5.391, "high": 5.54, "low": 5.368, "close": 5.523, "volume": 97395.4, "close_time": 1754841599999, "quote_volume": 530167.7647, "trades": 3819, "taker_buy_base": 45033.9, "taker_buy_quote": 245428.6441 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 5.523, "high": 5.527, "low": 5.467, "close": 5.498, "volume": 46640.0, "close_time": 1754855999999, "quote_volume": 256137.5052, "trades": 2104, "taker_buy_base": 21801.3, "taker_buy_quote": 119738.9227 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 5.5, "high": 5.505, "low": 5.424, "close": 5.471, "volume": 43069.4, "close_time": 1754870399999, "quote_volume": 235224.6829, "trades": 1852, "taker_buy_base": 17605.6, "taker_buy_quote": 96155.7066 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.468, "high": 5.999, "low": 5.363, "close": 5.441, "volume": 468204.6, "close_time": 1754884799999, "quote_volume": 2662856.5355, "trades": 20186, "taker_buy_base": 225140.3, "taker_buy_quote": 1276274.7051 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 5.438, "high": 5.632, "low": 5.4, "close": 5.424, "volume": 260692.2, "close_time": 1754899199999, "quote_volume": 1432801.238, "trades": 7873, "taker_buy_base": 125773.1, "taker_buy_quote": 691230.9456 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 5.423, "high": 5.424, "low": 5.249, "close": 5.286, "volume": 255055.7, "close_time": 1754913599999, "quote_volume": 1360010.0574, "trades": 10353, "taker_buy_base": 106567.6, "taker_buy_quote": 568262.1039 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 5.283, "high": 5.69, "low": 5.271, "close": 5.604, "volume": 369442.7, "close_time": 1754927999999, "quote_volume": 2034830.8674, "trades": 14929, "taker_buy_base": 201832.2, "taker_buy_quote": 1111436.2232 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 5.601, "high": 5.609, "low": 5.314, "close": 5.341, "volume": 128362.3, "close_time": 1754942399999, "quote_volume": 700807.2051, "trades": 5282, "taker_buy_base": 51815.9, "taker_buy_quote": 282339.8153 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 5.342, "high": 5.54, "low": 5.232, "close": 5.433, "volume": 253800.8, "close_time": 1754956799999, "quote_volume": 1373570.7274, "trades": 7755, "taker_buy_base": 141015.8, "taker_buy_quote": 765860.7339 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.43, "high": 5.56, "low": 5.397, "close": 5.493, "volume": 94900.1, "close_time": 1754971199999, "quote_volume": 519530.4759, "trades": 3676, "taker_buy_base": 51506.8, "taker_buy_quote": 282244.8364 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 5.497, "high": 5.558, "low": 5.406, "close": 5.464, "volume": 70398.0, "close_time": 1754985599999, "quote_volume": 384863.1855, "trades": 2510, "taker_buy_base": 29107.4, "taker_buy_quote": 159236.5245 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 5.467, "high": 5.54, "low": 5.295, "close": 5.376, "volume": 120345.8, "close_time": 1754999999999, "quote_volume": 648735.0632, "trades": 4428, "taker_buy_base": 52196.4, "taker_buy_quote": 281705.0855 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 5.377, "high": 5.694, "low": 5.341, "close": 5.668, "volume": 250030.6, "close_time": 1755014399999, "quote_volume": 1381621.8239, "trades": 9122, "taker_buy_base": 131494.2, "taker_buy_quote": 727409.6554 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 5.668, "high": 5.715, "low": 5.555, "close": 5.597, "volume": 155460.8, "close_time": 1755028799999, "quote_volume": 875083.1824, "trades": 5482, "taker_buy_base": 73896.3, "taker_buy_quote": 416244.0506 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 5.597, "high": 5.753, "low": 5.568, "close": 5.731, "volume": 99045.7, "close_time": 1755043199999, "quote_volume": 560206.4622, "trades": 3211, "taker_buy_base": 47840.3, "taker_buy_quote": 270663.6079 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.73, "high": 5.792, "low": 5.454, "close": 5.538, "volume": 352885.9, "close_time": 1755057599999, "quote_volume": 1961456.1785, "trades": 9056, "taker_buy_base": 126149.0, "taker_buy_quote": 701316.1041 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 5.537, "high": 5.584, "low": 5.416, "close": 5.484, "volume": 185040.1, "close_time": 1755071999999, "quote_volume": 1018763.8565, "trades": 6602, "taker_buy_base": 43481.7, "taker_buy_quote": 238954.3072 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 5.483, "high": 5.791, "low": 5.458, "close": 5.72, "volume": 359452.2, "close_time": 1755086399999, "quote_volume": 2025868.687, "trades": 10508, "taker_buy_base": 172507.7, "taker_buy_quote": 969575.3016 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 5.719, "high": 5.903, "low": 5.492, "close": 5.611, "volume": 371833.0, "close_time": 1755100799999, "quote_volume": 2132217.4741, "trades": 14034, "taker_buy_base": 165566.3, "taker_buy_quote": 952643.5008 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 5.605, "high": 5.733, "low": 5.55, "close": 5.587, "volume": 124783.0, "close_time": 1755115199999, "quote_volume": 702034.1926, "trades": 5233, "taker_buy_base": 55381.9, "taker_buy_quote": 311904.9442 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 5.589, "high": 5.696, "low": 5.546, "close": 5.65, "volume": 113094.2, "close_time": 1755129599999, "quote_volume": 636337.6367, "trades": 3877, "taker_buy_base": 64029.2, "taker_buy_quote": 360876.6512 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.652, "high": 5.679, "low": 5.545, "close": 5.62, "volume": 112492.6, "close_time": 1755143999999, "quote_volume": 630681.7821, "trades": 4470, "taker_buy_base": 44246.0, "taker_buy_quote": 248397.6116 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 5.622, "high": 5.653, "low": 5.281, "close": 5.317, "volume": 172098.2, "close_time": 1755158399999, "quote_volume": 934948.0682, "trades": 5552, "taker_buy_base": 74908.5, "taker_buy_quote": 407723.7623 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 5.318, "high": 5.384, "low": 5.248, "close": 5.314, "volume": 158249.6, "close_time": 1755172799999, "quote_volume": 839262.2342, "trades": 5872, "taker_buy_base": 61514.3, "taker_buy_quote": 326420.0129 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 5.315, "high": 5.635, "low": 5.063, "close": 5.617, "volume": 811678.3, "close_time": 1755187199999, "quote_volume": 4305426.7905, "trades": 25764, "taker_buy_base": 356780.0, "taker_buy_quote": 1902532.9489 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 5.61, "high": 5.656, "low": 5.412, "close": 5.458, "volume": 193678.1, "close_time": 1755201599999, "quote_volume": 1065239.7186, "trades": 7294, "taker_buy_base": 89532.9, "taker_buy_quote": 492742.8089 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 5.454, "high": 5.522, "low": 5.35, "close": 5.447, "volume": 93040.0, "close_time": 1755215999999, "quote_volume": 506869.3686, "trades": 3243, "taker_buy_base": 42614.6, "taker_buy_quote": 232266.4146 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.44, "high": 5.548, "low": 5.435, "close": 5.479, "volume": 164899.0, "close_time": 1755230399999, "quote_volume": 905577.9078, "trades": 5478, "taker_buy_base": 77414.0, "taker_buy_quote": 425118.5333 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 5.471, "high": 5.505, "low": 5.345, "close": 5.44, "volume": 198947.9, "close_time": 1755244799999, "quote_volume": 1077165.7649, "trades": 5190, "taker_buy_base": 123086.5, "taker_buy_quote": 665141.6003 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 5.44, "high": 5.607, "low": 5.422, "close": 5.444, "volume": 218707.6, "close_time": 1755259199999, "quote_volume": 1205630.1086, "trades": 7167, "taker_buy_base": 106999.5, "taker_buy_quote": 590158.1925 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 5.431, "high": 5.542, "low": 5.259, "close": 5.28, "volume": 208946.4, "close_time": 1755273599999, "quote_volume": 1126417.4683, "trades": 8084, "taker_buy_base": 85499.5, "taker_buy_quote": 461743.466 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 5.28, "high": 5.409, "low": 5.212, "close": 5.267, "volume": 200594.5, "close_time": 1755287999999, "quote_volume": 1060777.1582, "trades": 7350, "taker_buy_base": 95512.7, "taker_buy_quote": 506003.6866 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 5.269, "high": 5.39, "low": 5.253, "close": 5.295, "volume": 58356.3, "close_time": 1755302399999, "quote_volume": 310771.8551, "trades": 2121, "taker_buy_base": 25497.9, "taker_buy_quote": 135744.3141 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.292, "high": 5.435, "low": 5.292, "close": 5.388, "volume": 70552.8, "close_time": 1755316799999, "quote_volume": 379979.5144, "trades": 2895, "taker_buy_base": 39230.8, "taker_buy_quote": 211169.6601 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 5.388, "high": 5.401, "low": 5.326, "close": 5.354, "volume": 45954.0, "close_time": 1755331199999, "quote_volume": 246550.0897, "trades": 1601, "taker_buy_base": 24873.5, "taker_buy_quote": 133439.0856 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 5.354, "high": 5.385, "low": 5.262, "close": 5.302, "volume": 137084.0, "close_time": 1755345599999, "quote_volume": 730831.3267, "trades": 4649, "taker_buy_base": 73403.9, "taker_buy_quote": 391453.5586 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 5.303, "high": 5.397, "low": 5.295, "close": 5.371, "volume": 122146.6, "close_time": 1755359999999, "quote_volume": 652839.0945, "trades": 3961, "taker_buy_base": 50468.5, "taker_buy_quote": 269694.087 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 5.376, "high": 5.451, "low": 5.36, "close": 5.412, "volume": 51576.1, "close_time": 1755374399999, "quote_volume": 278830.7888, "trades": 1933, "taker_buy_base": 31139.1, "taker_buy_quote": 168317.8868 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 5.414, "high": 5.456, "low": 5.39, "close": 5.447, "volume": 39775.7, "close_time": 1755388799999, "quote_volume": 215633.9252, "trades": 1667, "taker_buy_base": 24965.7, "taker_buy_quote": 135235.3452 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.447, "high": 5.497, "low": 5.415, "close": 5.497, "volume": 37808.5, "close_time": 1755403199999, "quote_volume": 206248.9923, "trades": 2048, "taker_buy_base": 22302.4, "taker_buy_quote": 121719.7085 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 5.489, "high": 5.554, "low": 5.488, "close": 5.53, "volume": 52693.3, "close_time": 1755417599999, "quote_volume": 291187.0163, "trades": 2586, "taker_buy_base": 22918.0, "taker_buy_quote": 126678.1884 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 5.531, "high": 5.726, "low": 5.515, "close": 5.661, "volume": 153285.5, "close_time": 1755431999999, "quote_volume": 863542.179, "trades": 5423, "taker_buy_base": 91358.9, "taker_buy_quote": 515002.1684 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 5.662, "high": 5.763, "low": 5.576, "close": 5.717, "volume": 90204.5, "close_time": 1755446399999, "quote_volume": 511183.0634, "trades": 4275, "taker_buy_base": 43897.0, "taker_buy_quote": 248782.189 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 5.707, "high": 5.749, "low": 5.566, "close": 5.579, "volume": 136876.3, "close_time": 1755460799999, "quote_volume": 772718.7336, "trades": 6050, "taker_buy_base": 59012.8, "taker_buy_quote": 333929.2514 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 5.58, "high": 5.657, "low": 5.524, "close": 5.548, "volume": 115649.1, "close_time": 1755475199999, "quote_volume": 647092.5234, "trades": 3715, "taker_buy_base": 36610.6, "taker_buy_quote": 205159.5765 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.549, "high": 5.561, "low": 5.283, "close": 5.347, "volume": 140980.4, "close_time": 1755489599999, "quote_volume": 768439.5166, "trades": 6445, "taker_buy_base": 48876.3, "taker_buy_quote": 266214.1539 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 5.342, "high": 5.461, "low": 5.266, "close": 5.285, "volume": 185337.2, "close_time": 1755503999999, "quote_volume": 993423.6763, "trades": 6447, "taker_buy_base": 88065.6, "taker_buy_quote": 472542.1137 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 5.285, "high": 5.39, "low": 5.242, "close": 5.308, "volume": 138806.9, "close_time": 1755518399999, "quote_volume": 737509.6968, "trades": 5700, "taker_buy_base": 57158.9, "taker_buy_quote": 304014.0933 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 5.307, "high": 5.488, "low": 5.296, "close": 5.402, "volume": 200150.5, "close_time": 1755532799999, "quote_volume": 1085270.5043, "trades": 7300, "taker_buy_base": 107396.5, "taker_buy_quote": 582478.4773 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 5.396, "high": 5.468, "low": 5.345, "close": 5.424, "volume": 190659.1, "close_time": 1755547199999, "quote_volume": 1030937.7547, "trades": 6103, "taker_buy_base": 106508.2, "taker_buy_quote": 576125.927 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 5.419, "high": 5.462, "low": 5.329, "close": 5.347, "volume": 54981.7, "close_time": 1755561599999, "quote_volume": 296821.4816, "trades": 2324, "taker_buy_base": 30452.6, "taker_buy_quote": 164435.1349 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.346, "high": 5.422, "low": 5.222, "close": 5.235, "volume": 105094.5, "close_time": 1755575999999, "quote_volume": 558973.6, "trades": 4485, "taker_buy_base": 48015.3, "taker_buy_quote": 255639.6461 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 5.235, "high": 5.279, "low": 5.205, "close": 5.258, "volume": 96631.5, "close_time": 1755590399999, "quote_volume": 505992.5295, "trades": 3951, "taker_buy_base": 47052.8, "taker_buy_quote": 246410.6604 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 5.26, "high": 5.388, "low": 5.227, "close": 5.375, "volume": 79163.0, "close_time": 1755604799999, "quote_volume": 421632.8129, "trades": 3079, "taker_buy_base": 46713.4, "taker_buy_quote": 248888.4371 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 5.379, "high": 5.408, "low": 5.088, "close": 5.223, "volume": 211181.5, "close_time": 1755619199999, "quote_volume": 1105383.873, "trades": 6716, "taker_buy_base": 87232.4, "taker_buy_quote": 457024.6923 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 5.226, "high": 5.244, "low": 5.089, "close": 5.107, "volume": 143578.8, "close_time": 1755633599999, "quote_volume": 741597.1941, "trades": 4535, "taker_buy_base": 84010.2, "taker_buy_quote": 434263.6268 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 5.108, "high": 5.179, "low": 5.071, "close": 5.091, "volume": 52559.0, "close_time": 1755647999999, "quote_volume": 269199.3632, "trades": 1901, "taker_buy_base": 28355.4, "taker_buy_quote": 145222.1738 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.093, "high": 5.205, "low": 5.057, "close": 5.185, "volume": 77682.8, "close_time": 1755662399999, "quote_volume": 397297.9439, "trades": 2821, "taker_buy_base": 40609.9, "taker_buy_quote": 207769.4851 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 5.189, "high": 5.295, "low": 5.189, "close": 5.24, "volume": 58717.4, "close_time": 1755676799999, "quote_volume": 307959.0324, "trades": 2189, "taker_buy_base": 26465.0, "taker_buy_quote": 138820.0739 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 5.242, "high": 5.283, "low": 5.116, "close": 5.156, "volume": 116630.1, "close_time": 1755691199999, "quote_volume": 610306.8453, "trades": 3904, "taker_buy_base": 58150.9, "taker_buy_quote": 304343.9371 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 5.158, "high": 5.353, "low": 5.104, "close": 5.297, "volume": 193216.5, "close_time": 1755705599999, "quote_volume": 1009487.3528, "trades": 6581, "taker_buy_base": 104951.2, "taker_buy_quote": 547507.6055 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 5.299, "high": 5.432, "low": 5.288, "close": 5.42, "volume": 123876.2, "close_time": 1755719999999, "quote_volume": 662567.4821, "trades": 3985, "taker_buy_base": 66026.0, "taker_buy_quote": 353249.0644 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 5.412, "high": 5.511, "low": 5.396, "close": 5.495, "volume": 153112.3, "close_time": 1755734399999, "quote_volume": 837192.9125, "trades": 4543, "taker_buy_base": 80215.5, "taker_buy_quote": 438763.051 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.496, "high": 5.502, "low": 5.363, "close": 5.388, "volume": 151813.6, "close_time": 1755748799999, "quote_volume": 821730.9099, "trades": 3557, "taker_buy_base": 71021.9, "taker_buy_quote": 384308.6869 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 5.384, "high": 5.474, "low": 5.327, "close": 5.43, "volume": 81996.1, "close_time": 1755763199999, "quote_volume": 442849.1951, "trades": 2687, "taker_buy_base": 41254.4, "taker_buy_quote": 223063.5666 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 5.43, "high": 5.527, "low": 5.36, "close": 5.446, "volume": 103334.1, "close_time": 1755777599999, "quote_volume": 562973.6621, "trades": 3865, "taker_buy_base": 49631.2, "taker_buy_quote": 270156.2182 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 5.442, "high": 5.533, "low": 5.371, "close": 5.422, "volume": 204608.5, "close_time": 1755791999999, "quote_volume": 1114717.0013, "trades": 7265, "taker_buy_base": 82393.4, "taker_buy_quote": 449129.7921 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 5.423, "high": 5.476, "low": 5.322, "close": 5.403, "volume": 244412.7, "close_time": 1755806399999, "quote_volume": 1320220.7368, "trades": 6753, "taker_buy_base": 168299.9, "taker_buy_quote": 909191.1591 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 5.403, "high": 5.493, "low": 5.154, "close": 5.426, "volume": 106717.2, "close_time": 1755820799999, "quote_volume": 577652.4129, "trades": 2667, "taker_buy_base": 46024.4, "taker_buy_quote": 249548.9931 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.425, "high": 5.602, "low": 5.4, "close": 5.539, "volume": 116042.4, "close_time": 1755835199999, "quote_volume": 639853.6712, "trades": 4407, "taker_buy_base": 67984.1, "taker_buy_quote": 375066.8878 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 5.535, "high": 5.646, "low": 5.507, "close": 5.576, "volume": 127014.1, "close_time": 1755849599999, "quote_volume": 708114.5894, "trades": 5145, "taker_buy_base": 57779.3, "taker_buy_quote": 322243.727 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 5.575, "high": 5.66, "low": 5.439, "close": 5.44, "volume": 214826.9, "close_time": 1755863999999, "quote_volume": 1195525.0789, "trades": 8221, "taker_buy_base": 115257.8, "taker_buy_quote": 641826.8315 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 5.442, "high": 5.766, "low": 5.328, "close": 5.729, "volume": 670946.3, "close_time": 1755878399999, "quote_volume": 3739935.8733, "trades": 22728, "taker_buy_base": 301451.3, "taker_buy_quote": 1684727.5183 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 5.733, "high": 5.943, "low": 5.727, "close": 5.902, "volume": 308254.2, "close_time": 1755892799999, "quote_volume": 1800512.1874, "trades": 9868, "taker_buy_base": 174581.0, "taker_buy_quote": 1020171.7968 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 5.903, "high": 5.969, "low": 5.826, "close": 5.881, "volume": 78956.0, "close_time": 1755907199999, "quote_volume": 467482.5827, "trades": 3396, "taker_buy_base": 39910.7, "taker_buy_quote": 236321.1902 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.882, "high": 5.999, "low": 5.779, "close": 5.787, "volume": 91960.4, "close_time": 1755921599999, "quote_volume": 541644.6947, "trades": 4241, "taker_buy_base": 45327.7, "taker_buy_quote": 267622.8522 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 5.785, "high": 5.924, "low": 5.763, "close": 5.807, "volume": 94313.5, "close_time": 1755935999999, "quote_volume": 551346.7805, "trades": 4412, "taker_buy_base": 46910.9, "taker_buy_quote": 274549.3154 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 5.807, "high": 5.899, "low": 5.785, "close": 5.87, "volume": 68189.0, "close_time": 1755950399999, "quote_volume": 397893.1382, "trades": 3414, "taker_buy_base": 31125.0, "taker_buy_quote": 181802.668 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 5.872, "high": 6.289, "low": 5.839, "close": 6.127, "volume": 386969.5, "close_time": 1755964799999, "quote_volume": 2372050.5566, "trades": 17478, "taker_buy_base": 208170.8, "taker_buy_quote": 1274714.3072 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 6.127, "high": 6.179, "low": 6.068, "close": 6.08, "volume": 155730.1, "close_time": 1755979199999, "quote_volume": 951437.9495, "trades": 7278, "taker_buy_base": 75606.1, "taker_buy_quote": 462039.3682 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 6.078, "high": 6.164, "low": 6.032, "close": 6.096, "volume": 96816.2, "close_time": 1755993599999, "quote_volume": 588926.2355, "trades": 5329, "taker_buy_base": 44264.1, "taker_buy_quote": 269389.1081 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 6.097, "high": 6.174, "low": 6.022, "close": 6.043, "volume": 71812.7, "close_time": 1756007999999, "quote_volume": 437636.2133, "trades": 4884, "taker_buy_base": 35629.3, "taker_buy_quote": 217264.4948 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 6.044, "high": 6.058, "low": 5.92, "close": 5.922, "volume": 62169.0, "close_time": 1756022399999, "quote_volume": 371840.4376, "trades": 3503, "taker_buy_base": 26914.9, "taker_buy_quote": 161081.4885 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 5.921, "high": 5.995, "low": 5.813, "close": 5.823, "volume": 100835.1, "close_time": 1756036799999, "quote_volume": 593118.1813, "trades": 4761, "taker_buy_base": 39085.4, "taker_buy_quote": 230288.7197 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 5.823, "high": 6.029, "low": 5.804, "close": 5.955, "volume": 83234.7, "close_time": 1756051199999, "quote_volume": 492954.3712, "trades": 4766, "taker_buy_base": 39220.3, "taker_buy_quote": 231993.8283 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 5.956, "high": 6.258, "low": 5.923, "close": 6.035, "volume": 296981.2, "close_time": 1756065599999, "quote_volume": 1811992.0222, "trades": 14638, "taker_buy_base": 129714.0, "taker_buy_quote": 789647.2482 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 6.042, "high": 6.044, "low": 5.84, "close": 5.897, "volume": 148166.3, "close_time": 1756079999999, "quote_volume": 880756.6296, "trades": 6818, "taker_buy_base": 57061.5, "taker_buy_quote": 339117.4371 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.898, "high": 5.937, "low": 5.762, "close": 5.799, "volume": 100103.4, "close_time": 1756094399999, "quote_volume": 584806.2596, "trades": 5728, "taker_buy_base": 40633.0, "taker_buy_quote": 237629.6044 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 5.803, "high": 5.808, "low": 5.436, "close": 5.441, "volume": 317653.5, "close_time": 1756108799999, "quote_volume": 1780307.4128, "trades": 10724, "taker_buy_base": 163064.3, "taker_buy_quote": 912309.5944 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 5.441, "high": 5.548, "low": 5.369, "close": 5.455, "volume": 170275.7, "close_time": 1756123199999, "quote_volume": 927598.1032, "trades": 7159, "taker_buy_base": 76270.2, "taker_buy_quote": 415989.0897 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 5.461, "high": 5.512, "low": 5.392, "close": 5.418, "volume": 117695.8, "close_time": 1756137599999, "quote_volume": 641186.0051, "trades": 5488, "taker_buy_base": 58674.8, "taker_buy_quote": 319778.5798 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 5.418, "high": 5.437, "low": 5.203, "close": 5.217, "volume": 109528.8, "close_time": 1756151999999, "quote_volume": 582026.2691, "trades": 5157, "taker_buy_base": 42661.1, "taker_buy_quote": 226857.7674 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 5.221, "high": 5.257, "low": 5.087, "close": 5.146, "volume": 176767.2, "close_time": 1756166399999, "quote_volume": 912479.4744, "trades": 8011, "taker_buy_base": 77569.2, "taker_buy_quote": 400425.362 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 5.147, "high": 5.292, "low": 5.088, "close": 5.287, "volume": 108420.7, "close_time": 1756180799999, "quote_volume": 562202.5369, "trades": 4905, "taker_buy_base": 48926.8, "taker_buy_quote": 254074.2615 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 5.289, "high": 5.338, "low": 5.236, "close": 5.265, "volume": 76329.1, "close_time": 1756195199999, "quote_volume": 403505.4312, "trades": 3147, "taker_buy_base": 33964.7, "taker_buy_quote": 179510.5239 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 5.264, "high": 5.33, "low": 5.239, "close": 5.275, "volume": 66714.5, "close_time": 1756209599999, "quote_volume": 352169.0874, "trades": 3026, "taker_buy_base": 39140.1, "taker_buy_quote": 206719.0771 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 5.277, "high": 5.69, "low": 5.244, "close": 5.386, "volume": 338666.4, "close_time": 1756223999999, "quote_volume": 1857615.1974, "trades": 16014, "taker_buy_base": 161559.9, "taker_buy_quote": 885766.0432 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 5.38, "high": 5.397, "low": 5.067, "close": 5.193, "volume": 510653.4, "close_time": 1756238399999, "quote_volume": 2647725.9373, "trades": 18589, "taker_buy_base": 199545.0, "taker_buy_quote": 1034677.1382 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 5.192, "high": 5.283, "low": 5.123, "close": 5.207, "volume": 114837.9, "close_time": 1756252799999, "quote_volume": 597181.1618, "trades": 4836, "taker_buy_base": 54677.3, "taker_buy_quote": 284381.1483 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.207, "high": 5.246, "low": 5.105, "close": 5.196, "volume": 90669.3, "close_time": 1756267199999, "quote_volume": 468452.8975, "trades": 4421, "taker_buy_base": 40062.7, "taker_buy_quote": 207243.5688 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 5.196, "high": 5.231, "low": 5.092, "close": 5.123, "volume": 93314.0, "close_time": 1756281599999, "quote_volume": 482691.0694, "trades": 4341, "taker_buy_base": 41177.6, "taker_buy_quote": 213365.8979 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 5.127, "high": 5.204, "low": 5.088, "close": 5.193, "volume": 61023.1, "close_time": 1756295999999, "quote_volume": 313875.7206, "trades": 2570, "taker_buy_base": 35566.2, "taker_buy_quote": 183016.5167 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 5.189, "high": 5.3, "low": 5.161, "close": 5.277, "volume": 135352.1, "close_time": 1756310399999, "quote_volume": 709012.9469, "trades": 5653, "taker_buy_base": 65458.1, "taker_buy_quote": 342344.1478 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 5.277, "high": 5.277, "low": 5.113, "close": 5.142, "volume": 77834.6, "close_time": 1756324799999, "quote_volume": 403819.3378, "trades": 3127, "taker_buy_base": 32758.4, "taker_buy_quote": 170016.3932 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 5.139, "high": 5.231, "low": 5.073, "close": 5.101, "volume": 83717.5, "close_time": 1756339199999, "quote_volume": 430508.12, "trades": 4221, "taker_buy_base": 44628.3, "taker_buy_quote": 229537.5704 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.097, "high": 5.131, "low": 5.036, "close": 5.105, "volume": 96347.2, "close_time": 1756353599999, "quote_volume": 489517.4791, "trades": 4529, "taker_buy_base": 45536.7, "taker_buy_quote": 231422.0631 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 5.1, "high": 5.199, "low": 5.094, "close": 5.152, "volume": 87837.9, "close_time": 1756367999999, "quote_volume": 452817.6346, "trades": 2973, "taker_buy_base": 30556.7, "taker_buy_quote": 157534.0419 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 5.153, "high": 5.223, "low": 5.105, "close": 5.126, "volume": 68386.2, "close_time": 1756382399999, "quote_volume": 352278.0095, "trades": 3213, "taker_buy_base": 30391.0, "taker_buy_quote": 156535.4997 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 5.128, "high": 5.189, "low": 5.075, "close": 5.101, "volume": 134218.5, "close_time": 1756396799999, "quote_volume": 689298.6491, "trades": 5662, "taker_buy_base": 72262.9, "taker_buy_quote": 371367.5434 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 5.101, "high": 5.116, "low": 4.865, "close": 4.879, "volume": 239195.7, "close_time": 1756411199999, "quote_volume": 1183409.9955, "trades": 9027, "taker_buy_base": 84006.6, "taker_buy_quote": 415228.2423 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.881, "high": 4.942, "low": 4.855, "close": 4.899, "volume": 147662.3, "close_time": 1756425599999, "quote_volume": 722849.0207, "trades": 3996, "taker_buy_base": 67786.8, "taker_buy_quote": 331593.8869 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.902, "high": 4.91, "low": 4.8, "close": 4.874, "volume": 107157.9, "close_time": 1756439999999, "quote_volume": 520437.874, "trades": 3806, "taker_buy_base": 47548.1, "taker_buy_quote": 231019.2931 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4.873, "high": 4.881, "low": 4.74, "close": 4.768, "volume": 212444.7, "close_time": 1756454399999, "quote_volume": 1021892.7349, "trades": 6988, "taker_buy_base": 92673.5, "taker_buy_quote": 445525.714 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.768, "high": 4.854, "low": 4.672, "close": 4.703, "volume": 142217.7, "close_time": 1756468799999, "quote_volume": 673547.66, "trades": 6231, "taker_buy_base": 71376.1, "taker_buy_quote": 338210.7284 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.703, "high": 4.81, "low": 4.628, "close": 4.688, "volume": 218801.3, "close_time": 1756483199999, "quote_volume": 1030468.3516, "trades": 9629, "taker_buy_base": 89588.2, "taker_buy_quote": 421800.9239 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.69, "high": 4.73, "low": 4.587, "close": 4.627, "volume": 117512.0, "close_time": 1756497599999, "quote_volume": 545602.4848, "trades": 4648, "taker_buy_base": 52197.9, "taker_buy_quote": 242607.1799 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.632, "high": 4.663, "low": 4.589, "close": 4.641, "volume": 80906.4, "close_time": 1756511999999, "quote_volume": 374389.1998, "trades": 2621, "taker_buy_base": 42714.8, "taker_buy_quote": 197640.8832 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.644, "high": 4.734, "low": 4.581, "close": 4.71, "volume": 109206.1, "close_time": 1756526399999, "quote_volume": 507741.4512, "trades": 2792, "taker_buy_base": 52199.4, "taker_buy_quote": 243285.0212 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.712, "high": 4.801, "low": 4.688, "close": 4.791, "volume": 75774.3, "close_time": 1756540799999, "quote_volume": 360016.3769, "trades": 2052, "taker_buy_base": 39097.4, "taker_buy_quote": 185744.3063 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.791, "high": 4.8, "low": 4.693, "close": 4.716, "volume": 52766.6, "close_time": 1756555199999, "quote_volume": 250261.9719, "trades": 1359, "taker_buy_base": 23967.4, "taker_buy_quote": 113747.1697 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.715, "high": 4.762, "low": 4.658, "close": 4.752, "volume": 56756.8, "close_time": 1756569599999, "quote_volume": 266528.5965, "trades": 1891, "taker_buy_base": 30728.0, "taker_buy_quote": 144352.7903 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.753, "high": 4.822, "low": 4.721, "close": 4.788, "volume": 91024.5, "close_time": 1756583999999, "quote_volume": 434363.479, "trades": 2618, "taker_buy_base": 55561.9, "taker_buy_quote": 265276.6875 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.787, "high": 4.84, "low": 4.774, "close": 4.81, "volume": 55943.7, "close_time": 1756598399999, "quote_volume": 269194.6192, "trades": 1638, "taker_buy_base": 21422.7, "taker_buy_quote": 102895.8194 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.808, "high": 4.86, "low": 4.79, "close": 4.824, "volume": 78295.9, "close_time": 1756612799999, "quote_volume": 377459.6194, "trades": 2391, "taker_buy_base": 36572.5, "taker_buy_quote": 176233.9847 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.827, "high": 4.834, "low": 4.78, "close": 4.82, "volume": 65590.1, "close_time": 1756627199999, "quote_volume": 315454.4788, "trades": 3250, "taker_buy_base": 32728.3, "taker_buy_quote": 157440.1131 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.822, "high": 4.879, "low": 4.795, "close": 4.878, "volume": 30491.0, "close_time": 1756641599999, "quote_volume": 147364.4975, "trades": 1438, "taker_buy_base": 14643.1, "taker_buy_quote": 70835.1207 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.878, "high": 4.878, "low": 4.638, "close": 4.665, "volume": 113358.9, "close_time": 1756655999999, "quote_volume": 535693.4557, "trades": 4450, "taker_buy_base": 50258.0, "taker_buy_quote": 237254.2154 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.665, "high": 4.706, "low": 4.642, "close": 4.668, "volume": 59901.6, "close_time": 1756670399999, "quote_volume": 280015.8373, "trades": 1877, "taker_buy_base": 21905.2, "taker_buy_quote": 102330.6817 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.668, "high": 4.69, "low": 4.603, "close": 4.614, "volume": 40581.9, "close_time": 1756684799999, "quote_volume": 188709.5038, "trades": 1631, "taker_buy_base": 20068.3, "taker_buy_quote": 93320.3339 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.611, "high": 4.643, "low": 4.486, "close": 4.547, "volume": 192208.0, "close_time": 1756699199999, "quote_volume": 880270.5091, "trades": 4633, "taker_buy_base": 94496.1, "taker_buy_quote": 433188.763 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.546, "high": 4.632, "low": 4.493, "close": 4.632, "volume": 62615.8, "close_time": 1756713599999, "quote_volume": 283846.7939, "trades": 2815, "taker_buy_base": 42032.9, "taker_buy_quote": 190523.45 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.632, "high": 4.677, "low": 4.545, "close": 4.564, "volume": 67077.9, "close_time": 1756727999999, "quote_volume": 310479.1444, "trades": 3177, "taker_buy_base": 28422.6, "taker_buy_quote": 131599.454 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.556, "high": 4.587, "low": 4.489, "close": 4.508, "volume": 75287.8, "close_time": 1756742399999, "quote_volume": 341161.7953, "trades": 2723, "taker_buy_base": 32110.7, "taker_buy_quote": 146074.1192 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.507, "high": 4.52, "low": 4.431, "close": 4.494, "volume": 88719.7, "close_time": 1756756799999, "quote_volume": 397182.9962, "trades": 2457, "taker_buy_base": 39759.4, "taker_buy_quote": 177978.8103 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.498, "high": 4.508, "low": 4.389, "close": 4.504, "volume": 60229.8, "close_time": 1756771199999, "quote_volume": 267665.208, "trades": 2837, "taker_buy_base": 30062.8, "taker_buy_quote": 133588.9622 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.509, "high": 4.568, "low": 4.474, "close": 4.562, "volume": 51377.4, "close_time": 1756785599999, "quote_volume": 232743.4013, "trades": 1721, "taker_buy_base": 17787.0, "taker_buy_quote": 80499.4138 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.564, "high": 4.617, "low": 4.553, "close": 4.567, "volume": 33170.6, "close_time": 1756799999999, "quote_volume": 152265.5634, "trades": 1514, "taker_buy_base": 18806.0, "taker_buy_quote": 86388.9277 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.569, "high": 4.629, "low": 4.55, "close": 4.563, "volume": 60303.9, "close_time": 1756814399999, "quote_volume": 276462.4621, "trades": 1847, "taker_buy_base": 23274.6, "taker_buy_quote": 106878.5656 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.562, "high": 4.655, "low": 4.347, "close": 4.523, "volume": 289544.0, "close_time": 1756828799999, "quote_volume": 1312318.2355, "trades": 11191, "taker_buy_base": 135199.7, "taker_buy_quote": 612298.106 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.53, "high": 4.584, "low": 4.473, "close": 4.499, "volume": 83307.8, "close_time": 1756843199999, "quote_volume": 377307.6064, "trades": 3151, "taker_buy_base": 45421.8, "taker_buy_quote": 205723.791 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.498, "high": 4.6, "low": 4.482, "close": 4.558, "volume": 119005.1, "close_time": 1756857599999, "quote_volume": 543647.0923, "trades": 2341, "taker_buy_base": 50939.1, "taker_buy_quote": 232161.4253 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.561, "high": 4.625, "low": 4.497, "close": 4.582, "volume": 51762.3, "close_time": 1756871999999, "quote_volume": 236295.1383, "trades": 2069, "taker_buy_base": 24468.9, "taker_buy_quote": 111747.9559 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.58, "high": 4.585, "low": 4.506, "close": 4.534, "volume": 32949.6, "close_time": 1756886399999, "quote_volume": 149615.7177, "trades": 1177, "taker_buy_base": 10010.6, "taker_buy_quote": 45535.763 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.533, "high": 4.634, "low": 4.503, "close": 4.607, "volume": 90453.0, "close_time": 1756900799999, "quote_volume": 414681.3917, "trades": 2642, "taker_buy_base": 49137.5, "taker_buy_quote": 225333.1054 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.608, "high": 4.785, "low": 4.577, "close": 4.762, "volume": 133001.9, "close_time": 1756915199999, "quote_volume": 626575.7873, "trades": 4429, "taker_buy_base": 56379.2, "taker_buy_quote": 265566.7777 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.761, "high": 4.811, "low": 4.723, "close": 4.786, "volume": 85115.8, "close_time": 1756929599999, "quote_volume": 405887.2885, "trades": 2723, "taker_buy_base": 44609.1, "taker_buy_quote": 212762.5506 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.784, "high": 4.785, "low": 4.734, "close": 4.75, "volume": 40550.1, "close_time": 1756943999999, "quote_volume": 192891.0551, "trades": 1234, "taker_buy_base": 17871.2, "taker_buy_quote": 85050.4814 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.754, "high": 4.788, "low": 4.655, "close": 4.661, "volume": 57478.9, "close_time": 1756958399999, "quote_volume": 270885.0542, "trades": 1747, "taker_buy_base": 25549.1, "taker_buy_quote": 120343.9557 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.66, "high": 4.77, "low": 4.6, "close": 4.747, "volume": 111189.1, "close_time": 1756972799999, "quote_volume": 520358.2736, "trades": 4090, "taker_buy_base": 65925.4, "taker_buy_quote": 309066.8871 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.75, "high": 4.781, "low": 4.671, "close": 4.725, "volume": 110192.0, "close_time": 1756987199999, "quote_volume": 520748.9797, "trades": 4121, "taker_buy_base": 53588.8, "taker_buy_quote": 253213.8872 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.719, "high": 4.738, "low": 4.516, "close": 4.517, "volume": 139983.7, "close_time": 1757001599999, "quote_volume": 643650.5712, "trades": 4262, "taker_buy_base": 57363.8, "taker_buy_quote": 263875.988 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.519, "high": 4.563, "low": 4.465, "close": 4.483, "volume": 112283.3, "close_time": 1757015999999, "quote_volume": 506933.7231, "trades": 2874, "taker_buy_base": 50488.0, "taker_buy_quote": 228195.6026 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.48, "high": 4.558, "low": 4.475, "close": 4.495, "volume": 78433.1, "close_time": 1757030399999, "quote_volume": 354993.5883, "trades": 2236, "taker_buy_base": 35978.0, "taker_buy_quote": 162556.3656 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.493, "high": 4.545, "low": 4.465, "close": 4.541, "volume": 51402.0, "close_time": 1757044799999, "quote_volume": 230905.4095, "trades": 1820, "taker_buy_base": 27777.2, "taker_buy_quote": 124889.4169 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.54, "high": 4.699, "low": 4.502, "close": 4.695, "volume": 49092.1, "close_time": 1757059199999, "quote_volume": 225899.771, "trades": 1997, "taker_buy_base": 24169.7, "taker_buy_quote": 111155.2419 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.694, "high": 4.765, "low": 4.618, "close": 4.729, "volume": 59343.3, "close_time": 1757073599999, "quote_volume": 277068.2786, "trades": 2186, "taker_buy_base": 35682.2, "taker_buy_quote": 166453.3068 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.723, "high": 4.825, "low": 4.563, "close": 4.612, "volume": 241311.1, "close_time": 1757087999999, "quote_volume": 1134245.016, "trades": 9564, "taker_buy_base": 133573.7, "taker_buy_quote": 627201.7597 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.615, "high": 4.748, "low": 4.578, "close": 4.748, "volume": 66759.2, "close_time": 1757102399999, "quote_volume": 311801.0563, "trades": 2295, "taker_buy_base": 24774.2, "taker_buy_quote": 115828.4985 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.748, "high": 4.78, "low": 4.69, "close": 4.727, "volume": 76706.8, "close_time": 1757116799999, "quote_volume": 362490.7876, "trades": 2505, "taker_buy_base": 34332.5, "taker_buy_quote": 162483.8774 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.728, "high": 4.767, "low": 4.709, "close": 4.748, "volume": 21602.7, "close_time": 1757131199999, "quote_volume": 102491.8576, "trades": 1330, "taker_buy_base": 11675.2, "taker_buy_quote": 55378.1963 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.743, "high": 4.749, "low": 4.654, "close": 4.677, "volume": 21284.6, "close_time": 1757145599999, "quote_volume": 99889.3274, "trades": 1304, "taker_buy_base": 9727.4, "taker_buy_quote": 45636.3799 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.68, "high": 4.71, "low": 4.636, "close": 4.664, "volume": 26174.1, "close_time": 1757159999999, "quote_volume": 122108.8662, "trades": 1497, "taker_buy_base": 12880.0, "taker_buy_quote": 60136.6973 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.662, "high": 4.711, "low": 4.619, "close": 4.619, "volume": 35109.0, "close_time": 1757174399999, "quote_volume": 163848.3733, "trades": 1904, "taker_buy_base": 18654.0, "taker_buy_quote": 87150.9042 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.617, "high": 4.655, "low": 4.588, "close": 4.593, "volume": 20861.2, "close_time": 1757188799999, "quote_volume": 96468.2512, "trades": 1427, "taker_buy_base": 11398.3, "taker_buy_quote": 52720.2502 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.597, "high": 4.621, "low": 4.593, "close": 4.601, "volume": 16723.3, "close_time": 1757203199999, "quote_volume": 76982.8662, "trades": 881, "taker_buy_base": 7896.8, "taker_buy_quote": 36353.5456 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.599, "high": 4.647, "low": 4.593, "close": 4.623, "volume": 14259.8, "close_time": 1757217599999, "quote_volume": 65978.0786, "trades": 824, "taker_buy_base": 6579.4, "taker_buy_quote": 30446.0302 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.622, "high": 4.66, "low": 4.621, "close": 4.634, "volume": 18774.3, "close_time": 1757231999999, "quote_volume": 87107.8829, "trades": 1069, "taker_buy_base": 8629.4, "taker_buy_quote": 40028.3627 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.636, "high": 4.686, "low": 4.625, "close": 4.68, "volume": 31054.8, "close_time": 1757246399999, "quote_volume": 144680.5887, "trades": 1423, "taker_buy_base": 15329.2, "taker_buy_quote": 71375.7499 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.679, "high": 4.691, "low": 4.625, "close": 4.633, "volume": 44691.4, "close_time": 1757260799999, "quote_volume": 207934.2002, "trades": 1731, "taker_buy_base": 20129.2, "taker_buy_quote": 93655.9771 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.63, "high": 4.652, "low": 4.587, "close": 4.641, "volume": 32421.6, "close_time": 1757275199999, "quote_volume": 149666.6559, "trades": 1356, "taker_buy_base": 15302.6, "taker_buy_quote": 70642.1149 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.64, "high": 4.681, "low": 4.622, "close": 4.64, "volume": 30387.1, "close_time": 1757289599999, "quote_volume": 141094.1379, "trades": 1311, "taker_buy_base": 18298.9, "taker_buy_quote": 84944.6855 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.639, "high": 4.819, "low": 4.63, "close": 4.783, "volume": 71800.9, "close_time": 1757303999999, "quote_volume": 337458.8664, "trades": 2578, "taker_buy_base": 34963.4, "taker_buy_quote": 164570.62 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.781, "high": 4.8, "low": 4.726, "close": 4.761, "volume": 83157.5, "close_time": 1757318399999, "quote_volume": 396425.842, "trades": 3342, "taker_buy_base": 37753.0, "taker_buy_quote": 179943.7857 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.757, "high": 4.897, "low": 4.746, "close": 4.851, "volume": 101765.8, "close_time": 1757332799999, "quote_volume": 493209.7003, "trades": 3845, "taker_buy_base": 52899.7, "taker_buy_quote": 256393.2574 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.848, "high": 4.979, "low": 4.834, "close": 4.961, "volume": 121658.5, "close_time": 1757347199999, "quote_volume": 598859.404, "trades": 4600, "taker_buy_base": 61836.8, "taker_buy_quote": 304372.1184 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.959, "high": 4.988, "low": 4.807, "close": 4.821, "volume": 128336.3, "close_time": 1757361599999, "quote_volume": 627869.2702, "trades": 3986, "taker_buy_base": 65388.7, "taker_buy_quote": 319918.6662 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.825, "high": 4.916, "low": 4.789, "close": 4.841, "volume": 65036.8, "close_time": 1757375999999, "quote_volume": 314589.1225, "trades": 3009, "taker_buy_base": 35466.1, "taker_buy_quote": 171691.8204 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.841, "high": 4.878, "low": 4.735, "close": 4.785, "volume": 44244.6, "close_time": 1757390399999, "quote_volume": 211838.144, "trades": 2341, "taker_buy_base": 21491.0, "taker_buy_quote": 102805.3737 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.782, "high": 4.978, "low": 4.766, "close": 4.96, "volume": 124599.1, "close_time": 1757404799999, "quote_volume": 610038.4103, "trades": 4384, "taker_buy_base": 63279.8, "taker_buy_quote": 309924.3896 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.961, "high": 4.999, "low": 4.887, "close": 4.914, "volume": 67616.6, "close_time": 1757419199999, "quote_volume": 334374.5711, "trades": 2915, "taker_buy_base": 32417.7, "taker_buy_quote": 160301.7325 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.92, "high": 4.972, "low": 4.701, "close": 4.713, "volume": 143602.6, "close_time": 1757433599999, "quote_volume": 693596.8297, "trades": 4715, "taker_buy_base": 60335.5, "taker_buy_quote": 291253.3632 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.707, "high": 4.737, "low": 4.67, "close": 4.697, "volume": 96249.1, "close_time": 1757447999999, "quote_volume": 452128.0951, "trades": 3313, "taker_buy_base": 36471.4, "taker_buy_quote": 171386.337 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.697, "high": 4.749, "low": 4.652, "close": 4.737, "volume": 51853.9, "close_time": 1757462399999, "quote_volume": 244019.8439, "trades": 1622, "taker_buy_base": 19425.6, "taker_buy_quote": 91163.1268 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.735, "high": 4.806, "low": 4.686, "close": 4.714, "volume": 63687.5, "close_time": 1757476799999, "quote_volume": 301749.8215, "trades": 3495, "taker_buy_base": 28437.9, "taker_buy_quote": 134603.6965 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.718, "high": 4.735, "low": 4.678, "close": 4.722, "volume": 50237.1, "close_time": 1757491199999, "quote_volume": 236346.88, "trades": 2324, "taker_buy_base": 26765.0, "taker_buy_quote": 125999.1522 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.722, "high": 4.795, "low": 4.713, "close": 4.753, "volume": 74279.3, "close_time": 1757505599999, "quote_volume": 353145.3252, "trades": 3121, "taker_buy_base": 38910.6, "taker_buy_quote": 184995.7007 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.756, "high": 4.962, "low": 4.733, "close": 4.899, "volume": 180776.7, "close_time": 1757519999999, "quote_volume": 882107.5012, "trades": 7543, "taker_buy_base": 101157.8, "taker_buy_quote": 493669.8225 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.903, "high": 4.91, "low": 4.704, "close": 4.729, "volume": 93975.1, "close_time": 1757534399999, "quote_volume": 450317.0034, "trades": 4126, "taker_buy_base": 42112.6, "taker_buy_quote": 201788.2572 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.722, "high": 4.809, "low": 4.72, "close": 4.793, "volume": 50952.6, "close_time": 1757548799999, "quote_volume": 242485.172, "trades": 1718, "taker_buy_base": 13284.0, "taker_buy_quote": 63316.2303 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.786, "high": 4.95, "low": 4.766, "close": 4.946, "volume": 128837.4, "close_time": 1757563199999, "quote_volume": 624119.5786, "trades": 3636, "taker_buy_base": 49355.9, "taker_buy_quote": 239472.8313 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.945, "high": 5.094, "low": 4.916, "close": 5.033, "volume": 196447.2, "close_time": 1757577599999, "quote_volume": 985804.4978, "trades": 8413, "taker_buy_base": 107207.9, "taker_buy_quote": 537914.5998 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 5.03, "high": 5.108, "low": 4.957, "close": 4.977, "volume": 186980.6, "close_time": 1757591999999, "quote_volume": 943313.0076, "trades": 6753, "taker_buy_base": 92021.5, "taker_buy_quote": 464090.4591 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.976, "high": 5.055, "low": 4.895, "close": 4.984, "volume": 153037.5, "close_time": 1757606399999, "quote_volume": 760761.9055, "trades": 6598, "taker_buy_base": 70261.2, "taker_buy_quote": 349569.8619 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.983, "high": 5.157, "low": 4.982, "close": 5.148, "volume": 121253.4, "close_time": 1757620799999, "quote_volume": 616709.8788, "trades": 4375, "taker_buy_base": 63628.7, "taker_buy_quote": 323628.7698 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 5.137, "high": 5.351, "low": 5.116, "close": 5.349, "volume": 158660.3, "close_time": 1757635199999, "quote_volume": 826762.5122, "trades": 6117, "taker_buy_base": 82961.4, "taker_buy_quote": 432405.0023 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 5.349, "high": 5.359, "low": 5.188, "close": 5.216, "volume": 162652.3, "close_time": 1757649599999, "quote_volume": 857839.5919, "trades": 7027, "taker_buy_base": 77827.4, "taker_buy_quote": 410747.676 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 5.214, "high": 5.248, "low": 5.179, "close": 5.203, "volume": 89996.4, "close_time": 1757663999999, "quote_volume": 468765.8059, "trades": 3570, "taker_buy_base": 40784.6, "taker_buy_quote": 212308.0107 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 5.204, "high": 5.21, "low": 5.146, "close": 5.17, "volume": 112623.2, "close_time": 1757678399999, "quote_volume": 583153.9538, "trades": 3870, "taker_buy_base": 32910.4, "taker_buy_quote": 170186.4201 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 5.17, "high": 5.243, "low": 5.131, "close": 5.203, "volume": 91111.4, "close_time": 1757692799999, "quote_volume": 472817.5565, "trades": 4315, "taker_buy_base": 40056.2, "taker_buy_quote": 207892.5227 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 5.202, "high": 5.308, "low": 5.192, "close": 5.304, "volume": 72368.7, "close_time": 1757707199999, "quote_volume": 380746.1611, "trades": 3144, "taker_buy_base": 36397.1, "taker_buy_quote": 191527.8131 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 5.305, "high": 5.34, "low": 5.235, "close": 5.271, "volume": 85611.6, "close_time": 1757721599999, "quote_volume": 452722.1482, "trades": 4245, "taker_buy_base": 41008.1, "taker_buy_quote": 216829.1285 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 5.267, "high": 5.291, "low": 5.2, "close": 5.265, "volume": 62400.7, "close_time": 1757735999999, "quote_volume": 327175.4234, "trades": 3115, "taker_buy_base": 29819.7, "taker_buy_quote": 156427.0328 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 5.265, "high": 5.277, "low": 5.219, "close": 5.265, "volume": 55404.1, "close_time": 1757750399999, "quote_volume": 290719.9402, "trades": 2518, "taker_buy_base": 29271.2, "taker_buy_quote": 153692.5126 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 5.263, "high": 5.337, "low": 5.258, "close": 5.287, "volume": 61379.4, "close_time": 1757764799999, "quote_volume": 325011.2378, "trades": 2656, "taker_buy_base": 32598.3, "taker_buy_quote": 172685.3724 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 5.285, "high": 5.291, "low": 5.137, "close": 5.146, "volume": 95943.2, "close_time": 1757779199999, "quote_volume": 499545.3569, "trades": 4670, "taker_buy_base": 47544.8, "taker_buy_quote": 247671.8231 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 5.148, "high": 5.194, "low": 5.095, "close": 5.163, "volume": 262293.9, "close_time": 1757793599999, "quote_volume": 1346030.1127, "trades": 7055, "taker_buy_base": 69213.2, "taker_buy_quote": 355955.8013 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 5.164, "high": 5.223, "low": 5.163, "close": 5.189, "volume": 40256.6, "close_time": 1757807999999, "quote_volume": 209207.8068, "trades": 1976, "taker_buy_base": 20001.3, "taker_buy_quote": 103953.5118 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.188, "high": 5.273, "low": 5.137, "close": 5.149, "volume": 61866.1, "close_time": 1757822399999, "quote_volume": 322066.0346, "trades": 2726, "taker_buy_base": 29823.8, "taker_buy_quote": 155207.6669 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 5.151, "high": 5.182, "low": 5.095, "close": 5.112, "volume": 58980.8, "close_time": 1757836799999, "quote_volume": 302533.9946, "trades": 2360, "taker_buy_base": 21966.0, "taker_buy_quote": 112734.6388 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 5.112, "high": 5.142, "low": 5.029, "close": 5.036, "volume": 65436.4, "close_time": 1757851199999, "quote_volume": 332821.699, "trades": 2881, "taker_buy_base": 28448.4, "taker_buy_quote": 144680.372 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 5.041, "high": 5.066, "low": 4.93, "close": 4.961, "volume": 95019.9, "close_time": 1757865599999, "quote_volume": 474369.1705, "trades": 4446, "taker_buy_base": 39763.4, "taker_buy_quote": 198580.3204 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.958, "high": 5.047, "low": 4.95, "close": 5.03, "volume": 42814.7, "close_time": 1757879999999, "quote_volume": 214536.1338, "trades": 2026, "taker_buy_base": 17659.1, "taker_buy_quote": 88564.7518 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 5.026, "high": 5.094, "low": 5.016, "close": 5.059, "volume": 35138.8, "close_time": 1757894399999, "quote_volume": 177651.9851, "trades": 1940, "taker_buy_base": 17002.8, "taker_buy_quote": 85953.359 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 5.054, "high": 5.094, "low": 4.981, "close": 5.087, "volume": 57258.4, "close_time": 1757908799999, "quote_volume": 289712.5031, "trades": 2867, "taker_buy_base": 29358.6, "taker_buy_quote": 148695.2339 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 5.087, "high": 5.139, "low": 4.986, "close": 5.008, "volume": 107073.7, "close_time": 1757923199999, "quote_volume": 544375.3526, "trades": 4182, "taker_buy_base": 48186.5, "taker_buy_quote": 245288.3524 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.999, "high": 4.999, "low": 4.861, "close": 4.909, "volume": 143206.8, "close_time": 1757937599999, "quote_volume": 703913.628, "trades": 5687, "taker_buy_base": 72461.4, "taker_buy_quote": 355854.8494 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.908, "high": 4.942, "low": 4.806, "close": 4.864, "volume": 224358.8, "close_time": 1757951999999, "quote_volume": 1089186.7831, "trades": 6032, "taker_buy_base": 150483.6, "taker_buy_quote": 729478.9764 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.865, "high": 4.902, "low": 4.812, "close": 4.898, "volume": 59697.5, "close_time": 1757966399999, "quote_volume": 289372.2676, "trades": 2716, "taker_buy_base": 26784.8, "taker_buy_quote": 129886.8017 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.897, "high": 4.943, "low": 4.891, "close": 4.935, "volume": 41371.4, "close_time": 1757980799999, "quote_volume": 203732.191, "trades": 1621, "taker_buy_base": 19098.7, "taker_buy_quote": 94067.5368 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.933, "high": 4.954, "low": 4.885, "close": 4.89, "volume": 45668.5, "close_time": 1757995199999, "quote_volume": 224106.383, "trades": 1873, "taker_buy_base": 27144.8, "taker_buy_quote": 133150.2569 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.891, "high": 4.949, "low": 4.847, "close": 4.913, "volume": 32571.1, "close_time": 1758009599999, "quote_volume": 159888.1663, "trades": 1328, "taker_buy_base": 13663.0, "taker_buy_quote": 67093.6804 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.917, "high": 4.971, "low": 4.917, "close": 4.923, "volume": 74508.3, "close_time": 1758023999999, "quote_volume": 368184.4017, "trades": 2834, "taker_buy_base": 33114.1, "taker_buy_quote": 163511.2871 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.926, "high": 4.957, "low": 4.73, "close": 4.832, "volume": 213033.9, "close_time": 1758038399999, "quote_volume": 1021156.6961, "trades": 9062, "taker_buy_base": 108034.1, "taker_buy_quote": 517556.0752 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.832, "high": 5.005, "low": 4.821, "close": 4.975, "volume": 169650.3, "close_time": 1758052799999, "quote_volume": 836528.6477, "trades": 6038, "taker_buy_base": 86947.1, "taker_buy_quote": 428527.501 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.975, "high": 5.075, "low": 4.959, "close": 4.978, "volume": 77638.7, "close_time": 1758067199999, "quote_volume": 388988.7338, "trades": 3560, "taker_buy_base": 47458.9, "taker_buy_quote": 237672.6175 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.978, "high": 5.036, "low": 4.957, "close": 4.995, "volume": 94975.0, "close_time": 1758081599999, "quote_volume": 473427.8002, "trades": 4114, "taker_buy_base": 55352.7, "taker_buy_quote": 275886.2915 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.995, "high": 5.083, "low": 4.935, "close": 5.043, "volume": 100733.1, "close_time": 1758095999999, "quote_volume": 505195.3811, "trades": 3923, "taker_buy_base": 45053.7, "taker_buy_quote": 226072.5921 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 5.044, "high": 5.046, "low": 4.936, "close": 4.981, "volume": 133178.7, "close_time": 1758110399999, "quote_volume": 662680.5626, "trades": 7117, "taker_buy_base": 70594.6, "taker_buy_quote": 351261.3005 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.98, "high": 5.027, "low": 4.926, "close": 4.94, "volume": 97054.6, "close_time": 1758124799999, "quote_volume": 482291.4126, "trades": 4210, "taker_buy_base": 49686.5, "taker_buy_quote": 246927.587 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.939, "high": 5.08, "low": 4.897, "close": 5.07, "volume": 226882.2, "close_time": 1758139199999, "quote_volume": 1130470.6379, "trades": 10207, "taker_buy_base": 112553.4, "taker_buy_quote": 562215.1274 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 5.074, "high": 5.25, "low": 4.996, "close": 5.196, "volume": 131075.5, "close_time": 1758153599999, "quote_volume": 675341.3297, "trades": 5367, "taker_buy_base": 70346.0, "taker_buy_quote": 362361.7935 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 5.197, "high": 5.249, "low": 5.155, "close": 5.2, "volume": 71256.6, "close_time": 1758167999999, "quote_volume": 370634.1153, "trades": 3285, "taker_buy_base": 35792.0, "taker_buy_quote": 186251.6767 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 5.199, "high": 5.21, "low": 5.083, "close": 5.117, "volume": 98168.2, "close_time": 1758182399999, "quote_volume": 505495.0461, "trades": 4494, "taker_buy_base": 58072.8, "taker_buy_quote": 299169.3174 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 5.116, "high": 5.165, "low": 5.093, "close": 5.11, "volume": 93867.8, "close_time": 1758196799999, "quote_volume": 480974.1284, "trades": 5373, "taker_buy_base": 48548.7, "taker_buy_quote": 248724.4368 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 5.116, "high": 5.303, "low": 5.079, "close": 5.286, "volume": 214244.6, "close_time": 1758211199999, "quote_volume": 1120743.5248, "trades": 8136, "taker_buy_base": 118092.6, "taker_buy_quote": 617830.5537 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 5.285, "high": 5.333, "low": 5.257, "close": 5.3, "volume": 102561.0, "close_time": 1758225599999, "quote_volume": 543469.8159, "trades": 3691, "taker_buy_base": 49681.8, "taker_buy_quote": 263373.3559 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 5.298, "high": 5.349, "low": 5.25, "close": 5.274, "volume": 52492.4, "close_time": 1758239999999, "quote_volume": 278493.3436, "trades": 2290, "taker_buy_base": 29535.4, "taker_buy_quote": 156868.9953 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 5.275, "high": 5.423, "low": 5.173, "close": 5.18, "volume": 123490.9, "close_time": 1758254399999, "quote_volume": 653941.3049, "trades": 5896, "taker_buy_base": 59606.2, "taker_buy_quote": 316282.3145 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 5.18, "high": 5.202, "low": 5.11, "close": 5.134, "volume": 84211.4, "close_time": 1758268799999, "quote_volume": 434538.9836, "trades": 3139, "taker_buy_base": 40639.4, "taker_buy_quote": 209817.7093 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 5.131, "high": 5.16, "low": 5.01, "close": 5.027, "volume": 110073.1, "close_time": 1758283199999, "quote_volume": 560589.989, "trades": 3612, "taker_buy_base": 67781.3, "taker_buy_quote": 345693.5252 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 5.031, "high": 5.096, "low": 4.93, "close": 4.97, "volume": 109765.1, "close_time": 1758297599999, "quote_volume": 550176.3501, "trades": 3926, "taker_buy_base": 43562.5, "taker_buy_quote": 218609.658 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.972, "high": 5.077, "low": 4.968, "close": 5.06, "volume": 42964.2, "close_time": 1758311999999, "quote_volume": 215571.9834, "trades": 2054, "taker_buy_base": 22820.0, "taker_buy_quote": 114461.2256 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 5.054, "high": 5.199, "low": 5.054, "close": 5.157, "volume": 145203.4, "close_time": 1758326399999, "quote_volume": 744091.0221, "trades": 3955, "taker_buy_base": 91057.7, "taker_buy_quote": 466520.189 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 5.157, "high": 5.193, "low": 5.088, "close": 5.171, "volume": 81401.8, "close_time": 1758340799999, "quote_volume": 419064.7973, "trades": 3018, "taker_buy_base": 41279.3, "taker_buy_quote": 212497.7933 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 5.172, "high": 5.226, "low": 5.14, "close": 5.198, "volume": 60710.1, "close_time": 1758355199999, "quote_volume": 314654.7109, "trades": 2218, "taker_buy_base": 30156.7, "taker_buy_quote": 156369.2224 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 5.197, "high": 5.2, "low": 5.041, "close": 5.06, "volume": 85921.5, "close_time": 1758369599999, "quote_volume": 438443.1681, "trades": 2495, "taker_buy_base": 43890.8, "taker_buy_quote": 223988.1736 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 5.061, "high": 5.167, "low": 5.043, "close": 5.134, "volume": 47357.2, "close_time": 1758383999999, "quote_volume": 241522.4041, "trades": 1606, "taker_buy_base": 24904.9, "taker_buy_quote": 127215.3237 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 5.133, "high": 5.158, "low": 5.08, "close": 5.093, "volume": 40255.1, "close_time": 1758398399999, "quote_volume": 206330.0513, "trades": 1432, "taker_buy_base": 21057.9, "taker_buy_quote": 107980.081 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 5.089, "high": 5.115, "low": 5.063, "close": 5.079, "volume": 30059.1, "close_time": 1758412799999, "quote_volume": 153102.2519, "trades": 940, "taker_buy_base": 19319.7, "taker_buy_quote": 98429.2494 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 5.082, "high": 5.12, "low": 5.039, "close": 5.086, "volume": 34596.4, "close_time": 1758427199999, "quote_volume": 175663.4252, "trades": 1152, "taker_buy_base": 15419.6, "taker_buy_quote": 78315.3251 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 5.088, "high": 5.122, "low": 5.057, "close": 5.08, "volume": 20151.3, "close_time": 1758441599999, "quote_volume": 102559.3612, "trades": 870, "taker_buy_base": 9330.4, "taker_buy_quote": 47480.7064 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 5.087, "high": 5.088, "low": 5.002, "close": 5.033, "volume": 52318.2, "close_time": 1758455999999, "quote_volume": 263812.8588, "trades": 1721, "taker_buy_base": 28310.0, "taker_buy_quote": 142975.9575 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 5.035, "high": 5.101, "low": 5.035, "close": 5.085, "volume": 27195.2, "close_time": 1758470399999, "quote_volume": 137977.92, "trades": 1125, "taker_buy_base": 15220.1, "taker_buy_quote": 77246.7835 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 5.088, "high": 5.117, "low": 5.004, "close": 5.039, "volume": 54597.2, "close_time": 1758484799999, "quote_volume": 275422.4827, "trades": 1970, "taker_buy_base": 21291.4, "taker_buy_quote": 107361.9955 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 5.037, "high": 5.056, "low": 4.995, "close": 5.013, "volume": 19995.8, "close_time": 1758499199999, "quote_volume": 100391.9683, "trades": 862, "taker_buy_base": 8829.6, "taker_buy_quote": 44344.0114 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 5.015, "high": 5.034, "low": 4.808, "close": 4.855, "volume": 136833.5, "close_time": 1758513599999, "quote_volume": 668608.795, "trades": 5044, "taker_buy_base": 48279.2, "taker_buy_quote": 235752.4119 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.855, "high": 4.855, "low": 4.472, "close": 4.678, "volume": 209186.3, "close_time": 1758527999999, "quote_volume": 972514.7481, "trades": 6772, "taker_buy_base": 97192.6, "taker_buy_quote": 452950.6281 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.676, "high": 4.751, "low": 4.635, "close": 4.746, "volume": 117027.3, "close_time": 1758542399999, "quote_volume": 548689.6249, "trades": 5799, "taker_buy_base": 62978.0, "taker_buy_quote": 295569.5651 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.746, "high": 4.864, "low": 4.743, "close": 4.754, "volume": 81778.1, "close_time": 1758556799999, "quote_volume": 392186.246, "trades": 3517, "taker_buy_base": 37553.2, "taker_buy_quote": 180077.3817 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.752, "high": 4.989, "low": 4.742, "close": 4.782, "volume": 273805.3, "close_time": 1758571199999, "quote_volume": 1313348.186, "trades": 8469, "taker_buy_base": 162325.9, "taker_buy_quote": 778666.7525 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.783, "high": 4.911, "low": 4.776, "close": 4.892, "volume": 109199.7, "close_time": 1758585599999, "quote_volume": 530778.4167, "trades": 3030, "taker_buy_base": 52312.1, "taker_buy_quote": 254235.577 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.887, "high": 4.915, "low": 4.7, "close": 4.797, "volume": 63893.2, "close_time": 1758599999999, "quote_volume": 306273.229, "trades": 2091, "taker_buy_base": 34222.5, "taker_buy_quote": 163820.6981 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.798, "high": 4.909, "low": 4.731, "close": 4.878, "volume": 93560.2, "close_time": 1758614399999, "quote_volume": 451636.3259, "trades": 3230, "taker_buy_base": 42664.7, "taker_buy_quote": 205916.2936 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.878, "high": 4.925, "low": 4.86, "close": 4.898, "volume": 80461.4, "close_time": 1758628799999, "quote_volume": 394092.7831, "trades": 3199, "taker_buy_base": 43102.8, "taker_buy_quote": 211170.0775 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.894, "high": 4.927, "low": 4.812, "close": 4.862, "volume": 106974.1, "close_time": 1758643199999, "quote_volume": 521951.8117, "trades": 3314, "taker_buy_base": 51085.9, "taker_buy_quote": 249476.9513 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.865, "high": 4.894, "low": 4.707, "close": 4.718, "volume": 152320.1, "close_time": 1758657599999, "quote_volume": 732231.9966, "trades": 4741, "taker_buy_base": 86516.1, "taker_buy_quote": 417142.4104 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.719, "high": 4.774, "low": 4.701, "close": 4.701, "volume": 60034.5, "close_time": 1758671999999, "quote_volume": 284134.1814, "trades": 1647, "taker_buy_base": 34878.2, "taker_buy_quote": 165223.9353 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.701, "high": 4.773, "low": 4.655, "close": 4.67, "volume": 69348.9, "close_time": 1758686399999, "quote_volume": 326281.6707, "trades": 2569, "taker_buy_base": 34744.6, "taker_buy_quote": 163505.2603 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.671, "high": 4.777, "low": 4.582, "close": 4.774, "volume": 102216.1, "close_time": 1758700799999, "quote_volume": 477978.0669, "trades": 3415, "taker_buy_base": 47593.3, "taker_buy_quote": 223110.3701 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.769, "high": 4.835, "low": 4.741, "close": 4.814, "volume": 48558.8, "close_time": 1758715199999, "quote_volume": 232701.1918, "trades": 1683, "taker_buy_base": 21142.2, "taker_buy_quote": 101334.874 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.815, "high": 4.893, "low": 4.79, "close": 4.844, "volume": 74003.0, "close_time": 1758729599999, "quote_volume": 358228.4511, "trades": 2674, "taker_buy_base": 39410.3, "taker_buy_quote": 190628.9183 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.843, "high": 4.875, "low": 4.761, "close": 4.781, "volume": 72146.7, "close_time": 1758743999999, "quote_volume": 347590.1919, "trades": 2781, "taker_buy_base": 34192.2, "taker_buy_quote": 164990.6077 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.78, "high": 4.788, "low": 4.733, "close": 4.745, "volume": 14763.0, "close_time": 1758758399999, "quote_volume": 70248.1053, "trades": 714, "taker_buy_base": 6581.2, "taker_buy_quote": 31313.9249 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.743, "high": 4.759, "low": 4.643, "close": 4.74, "volume": 101746.0, "close_time": 1758772799999, "quote_volume": 478738.8326, "trades": 3385, "taker_buy_base": 53861.3, "taker_buy_quote": 253424.7619 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.734, "high": 4.772, "low": 4.586, "close": 4.604, "volume": 166273.1, "close_time": 1758787199999, "quote_volume": 773333.3355, "trades": 4902, "taker_buy_base": 78445.5, "taker_buy_quote": 365371.6268 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.605, "high": 4.674, "low": 4.556, "close": 4.563, "volume": 67833.5, "close_time": 1758801599999, "quote_volume": 312797.4408, "trades": 3067, "taker_buy_base": 35756.0, "taker_buy_quote": 165040.2478 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.566, "high": 4.65, "low": 4.49, "close": 4.589, "volume": 136055.5, "close_time": 1758815999999, "quote_volume": 620517.2886, "trades": 5142, "taker_buy_base": 60135.6, "taker_buy_quote": 274968.4304 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.594, "high": 4.598, "low": 4.297, "close": 4.526, "volume": 196340.9, "close_time": 1758830399999, "quote_volume": 872249.9588, "trades": 6033, "taker_buy_base": 72919.5, "taker_buy_quote": 324291.2183 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 4.529, "high": 4.544, "low": 4.397, "close": 4.432, "volume": 49482.4, "close_time": 1758844799999, "quote_volume": 220972.6689, "trades": 1754, "taker_buy_base": 26289.8, "taker_buy_quote": 117527.5498 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.433, "high": 4.659, "low": 4.415, "close": 4.637, "volume": 194300.2, "close_time": 1758859199999, "quote_volume": 891813.3569, "trades": 5723, "taker_buy_base": 112210.9, "taker_buy_quote": 514810.874 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 4.637, "high": 4.645, "low": 4.526, "close": 4.59, "volume": 70488.0, "close_time": 1758873599999, "quote_volume": 323209.8426, "trades": 2382, "taker_buy_base": 31612.2, "taker_buy_quote": 144894.4706 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 4.594, "high": 4.612, "low": 4.449, "close": 4.522, "volume": 83316.0, "close_time": 1758887999999, "quote_volume": 376873.0115, "trades": 2646, "taker_buy_base": 41105.4, "taker_buy_quote": 186185.2085 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 4.516, "high": 4.62, "low": 4.47, "close": 4.574, "volume": 106329.2, "close_time": 1758902399999, "quote_volume": 485435.3481, "trades": 4760, "taker_buy_base": 53793.2, "taker_buy_quote": 245665.3316 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.575, "high": 4.702, "low": 4.569, "close": 4.679, "volume": 92736.7, "close_time": 1758916799999, "quote_volume": 430084.325, "trades": 3096, "taker_buy_base": 48799.8, "taker_buy_quote": 226041.327 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.674, "high": 4.692, "low": 4.628, "close": 4.671, "volume": 53119.2, "close_time": 1758931199999, "quote_volume": 247717.667, "trades": 1610, "taker_buy_base": 26935.2, "taker_buy_quote": 125609.3872 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.672, "high": 4.688, "low": 4.624, "close": 4.657, "volume": 65532.9, "close_time": 1758945599999, "quote_volume": 305187.3325, "trades": 1500, "taker_buy_base": 36189.6, "taker_buy_quote": 168397.5907 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.654, "high": 4.743, "low": 4.643, "close": 4.719, "volume": 74757.7, "close_time": 1758959999999, "quote_volume": 351598.2098, "trades": 2174, "taker_buy_base": 42940.6, "taker_buy_quote": 201897.0756 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.71, "high": 4.711, "low": 4.621, "close": 4.627, "volume": 44681.6, "close_time": 1758974399999, "quote_volume": 207928.4471, "trades": 1494, "taker_buy_base": 22003.5, "taker_buy_quote": 102377.418 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.625, "high": 4.671, "low": 4.587, "close": 4.647, "volume": 48028.4, "close_time": 1758988799999, "quote_volume": 222376.8037, "trades": 1654, "taker_buy_base": 27215.7, "taker_buy_quote": 125970.5052 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.648, "high": 4.649, "low": 4.568, "close": 4.598, "volume": 44836.4, "close_time": 1759003199999, "quote_volume": 206433.8279, "trades": 1500, "taker_buy_base": 20805.4, "taker_buy_quote": 95906.284 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.6, "high": 4.648, "low": 4.577, "close": 4.611, "volume": 39841.6, "close_time": 1759017599999, "quote_volume": 183466.9702, "trades": 897, "taker_buy_base": 27141.8, "taker_buy_quote": 124897.5913 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.611, "high": 4.612, "low": 4.544, "close": 4.571, "volume": 39857.6, "close_time": 1759031999999, "quote_volume": 182285.8038, "trades": 1354, "taker_buy_base": 17062.5, "taker_buy_quote": 78090.8171 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.571, "high": 4.587, "low": 4.538, "close": 4.572, "volume": 23233.9, "close_time": 1759046399999, "quote_volume": 106004.879, "trades": 927, "taker_buy_base": 9681.2, "taker_buy_quote": 44165.6444 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.575, "high": 4.598, "low": 4.531, "close": 4.543, "volume": 44363.1, "close_time": 1759060799999, "quote_volume": 202585.1159, "trades": 1625, "taker_buy_base": 22349.3, "taker_buy_quote": 102089.9831 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.54, "high": 4.642, "low": 4.512, "close": 4.627, "volume": 63010.0, "close_time": 1759075199999, "quote_volume": 289010.1746, "trades": 2087, "taker_buy_base": 31052.1, "taker_buy_quote": 142636.0522 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.627, "high": 4.71, "low": 4.626, "close": 4.687, "volume": 59275.1, "close_time": 1759089599999, "quote_volume": 277037.9631, "trades": 1821, "taker_buy_base": 30569.5, "taker_buy_quote": 142848.016 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.69, "high": 4.834, "low": 4.684, "close": 4.827, "volume": 52355.9, "close_time": 1759103999999, "quote_volume": 248952.5213, "trades": 1676, "taker_buy_base": 30250.1, "taker_buy_quote": 143975.7178 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.828, "high": 4.829, "low": 4.694, "close": 4.721, "volume": 47370.1, "close_time": 1759118399999, "quote_volume": 224949.0945, "trades": 1627, "taker_buy_base": 20969.1, "taker_buy_quote": 99396.1205 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.726, "high": 4.727, "low": 4.674, "close": 4.716, "volume": 28756.9, "close_time": 1759132799999, "quote_volume": 135215.5597, "trades": 964, "taker_buy_base": 12284.2, "taker_buy_quote": 57764.0899 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.718, "high": 4.742, "low": 4.654, "close": 4.682, "volume": 53463.2, "close_time": 1759147199999, "quote_volume": 251011.7535, "trades": 1540, "taker_buy_base": 24202.9, "taker_buy_quote": 113658.8268 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.682, "high": 4.839, "low": 4.631, "close": 4.725, "volume": 96355.0, "close_time": 1759161599999, "quote_volume": 457019.2707, "trades": 3168, "taker_buy_base": 49022.3, "taker_buy_quote": 232576.5573 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.729, "high": 4.752, "low": 4.667, "close": 4.729, "volume": 43805.3, "close_time": 1759175999999, "quote_volume": 205835.76, "trades": 1637, "taker_buy_base": 23597.1, "taker_buy_quote": 110877.1801 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.728, "high": 4.798, "low": 4.728, "close": 4.742, "volume": 31488.0, "close_time": 1759190399999, "quote_volume": 149883.3164, "trades": 1342, "taker_buy_base": 13973.3, "taker_buy_quote": 66535.7231 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.74, "high": 4.759, "low": 4.676, "close": 4.682, "volume": 50219.8, "close_time": 1759204799999, "quote_volume": 236672.7796, "trades": 1784, "taker_buy_base": 26314.4, "taker_buy_quote": 123955.1584 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.682, "high": 4.705, "low": 4.643, "close": 4.668, "volume": 74455.1, "close_time": 1759219199999, "quote_volume": 347981.3463, "trades": 1837, "taker_buy_base": 40656.8, "taker_buy_quote": 189906.5536 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.666, "high": 4.677, "low": 4.587, "close": 4.617, "volume": 40226.4, "close_time": 1759233599999, "quote_volume": 185931.7005, "trades": 1743, "taker_buy_base": 18344.1, "taker_buy_quote": 84767.6207 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.614, "high": 4.655, "low": 4.525, "close": 4.569, "volume": 86713.7, "close_time": 1759247999999, "quote_volume": 398498.6919, "trades": 3030, "taker_buy_base": 44211.4, "taker_buy_quote": 203326.9337 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.569, "high": 4.576, "low": 4.14, "close": 4.521, "volume": 1008858.1, "close_time": 1759262399999, "quote_volume": 4424573.83, "trades": 18707, "taker_buy_base": 506117.2, "taker_buy_quote": 2221175.3494 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.521, "high": 4.566, "low": 4.452, "close": 4.473, "volume": 47164.5, "close_time": 1759276799999, "quote_volume": 212115.5761, "trades": 1252, "taker_buy_base": 17131.9, "taker_buy_quote": 77310.0496 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.474, "high": 4.484, "low": 4.365, "close": 4.367, "volume": 40396.9, "close_time": 1759291199999, "quote_volume": 179079.9189, "trades": 1631, "taker_buy_base": 17778.3, "taker_buy_quote": 78834.9508 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.369, "high": 4.459, "low": 4.369, "close": 4.4, "volume": 53522.3, "close_time": 1759305599999, "quote_volume": 237142.4345, "trades": 2643, "taker_buy_base": 29054.1, "taker_buy_quote": 128783.6214 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.399, "high": 4.706, "low": 4.388, "close": 4.69, "volume": 142612.6, "close_time": 1759319999999, "quote_volume": 656998.1012, "trades": 5527, "taker_buy_base": 68553.6, "taker_buy_quote": 315875.8353 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.689, "high": 4.781, "low": 4.661, "close": 4.762, "volume": 87505.3, "close_time": 1759334399999, "quote_volume": 413010.5216, "trades": 3147, "taker_buy_base": 45718.2, "taker_buy_quote": 215944.3178 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.764, "high": 4.811, "low": 4.749, "close": 4.792, "volume": 49380.0, "close_time": 1759348799999, "quote_volume": 236175.7893, "trades": 2148, "taker_buy_base": 21122.5, "taker_buy_quote": 101096.3944 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.795, "high": 4.838, "low": 4.748, "close": 4.832, "volume": 42123.6, "close_time": 1759363199999, "quote_volume": 201584.5355, "trades": 1821, "taker_buy_base": 19755.5, "taker_buy_quote": 94542.7929 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.837, "high": 4.931, "low": 4.812, "close": 4.886, "volume": 63016.9, "close_time": 1759377599999, "quote_volume": 307652.1106, "trades": 2931, "taker_buy_base": 26958.4, "taker_buy_quote": 131560.0622 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.884, "high": 4.993, "low": 4.875, "close": 4.924, "volume": 59076.6, "close_time": 1759391999999, "quote_volume": 291940.6203, "trades": 2358, "taker_buy_base": 31984.0, "taker_buy_quote": 158257.9423 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.931, "high": 4.985, "low": 4.89, "close": 4.916, "volume": 96346.1, "close_time": 1759406399999, "quote_volume": 475966.844, "trades": 3202, "taker_buy_base": 48243.6, "taker_buy_quote": 238463.7846 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4.912, "high": 4.985, "low": 4.85, "close": 4.92, "volume": 82761.1, "close_time": 1759420799999, "quote_volume": 407818.5047, "trades": 2940, "taker_buy_base": 36925.5, "taker_buy_quote": 182067.1093 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4.923, "high": 5.104, "low": 4.921, "close": 5.079, "volume": 95943.6, "close_time": 1759435199999, "quote_volume": 480728.9519, "trades": 4065, "taker_buy_base": 51396.7, "taker_buy_quote": 257400.6976 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 5.082, "high": 5.106, "low": 4.981, "close": 5.019, "volume": 98746.6, "close_time": 1759449599999, "quote_volume": 499441.9885, "trades": 2966, "taker_buy_base": 42272.4, "taker_buy_quote": 213937.0419 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.018, "high": 5.039, "low": 4.937, "close": 4.981, "volume": 54237.1, "close_time": 1759463999999, "quote_volume": 270550.6069, "trades": 2991, "taker_buy_base": 24290.8, "taker_buy_quote": 121218.0536 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4.984, "high": 5.019, "low": 4.898, "close": 4.907, "volume": 54668.9, "close_time": 1759478399999, "quote_volume": 270387.1552, "trades": 2761, "taker_buy_base": 25485.7, "taker_buy_quote": 126055.7162 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4.909, "high": 4.958, "low": 4.889, "close": 4.922, "volume": 28882.2, "close_time": 1759492799999, "quote_volume": 142160.1129, "trades": 1665, "taker_buy_base": 17394.5, "taker_buy_quote": 85640.3551 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4.924, "high": 4.968, "low": 4.857, "close": 4.957, "volume": 68129.2, "close_time": 1759507199999, "quote_volume": 334278.1614, "trades": 3570, "taker_buy_base": 36335.2, "taker_buy_quote": 178390.7191 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4.961, "high": 5.018, "low": 4.78, "close": 4.854, "volume": 85681.0, "close_time": 1759521599999, "quote_volume": 418645.8919, "trades": 4232, "taker_buy_base": 43231.1, "taker_buy_quote": 211274.3366 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4.851, "high": 4.894, "low": 4.831, "close": 4.881, "volume": 30570.5, "close_time": 1759535999999, "quote_volume": 148772.0352, "trades": 1263, "taker_buy_base": 14925.9, "taker_buy_quote": 72648.933 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.882, "high": 4.883, "low": 4.783, "close": 4.807, "volume": 27785.4, "close_time": 1759550399999, "quote_volume": 133933.7081, "trades": 1278, "taker_buy_base": 10781.4, "taker_buy_quote": 51998.5891 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4.803, "high": 4.85, "low": 4.802, "close": 4.828, "volume": 25041.9, "close_time": 1759564799999, "quote_volume": 121028.0283, "trades": 1009, "taker_buy_base": 10212.5, "taker_buy_quote": 49309.2759 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4.829, "high": 4.841, "low": 4.745, "close": 4.763, "volume": 31666.6, "close_time": 1759579199999, "quote_volume": 151658.219, "trades": 1399, "taker_buy_base": 13596.5, "taker_buy_quote": 65086.3536 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4.759, "high": 4.791, "low": 4.694, "close": 4.709, "volume": 30183.1, "close_time": 1759593599999, "quote_volume": 143316.4362, "trades": 1540, "taker_buy_base": 13470.7, "taker_buy_quote": 64023.7498 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4.711, "high": 4.764, "low": 4.699, "close": 4.744, "volume": 15108.9, "close_time": 1759607999999, "quote_volume": 71548.4923, "trades": 1018, "taker_buy_base": 7302.0, "taker_buy_quote": 34580.8844 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4.746, "high": 4.79, "low": 4.744, "close": 4.77, "volume": 12224.5, "close_time": 1759622399999, "quote_volume": 58294.274, "trades": 867, "taker_buy_base": 7031.5, "taker_buy_quote": 33527.3516 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.769, "high": 4.885, "low": 4.731, "close": 4.847, "volume": 45436.2, "close_time": 1759636799999, "quote_volume": 219084.1245, "trades": 2885, "taker_buy_base": 24055.7, "taker_buy_quote": 116056.4714 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4.848, "high": 4.921, "low": 4.84, "close": 4.912, "volume": 58943.1, "close_time": 1759651199999, "quote_volume": 287992.5053, "trades": 3129, "taker_buy_base": 29392.5, "taker_buy_quote": 143602.9024 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4.912, "high": 4.93, "low": 4.783, "close": 4.809, "volume": 64054.4, "close_time": 1759665599999, "quote_volume": 311299.1663, "trades": 3263, "taker_buy_base": 28957.5, "taker_buy_quote": 140831.2478 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4.809, "high": 4.809, "low": 4.74, "close": 4.75, "volume": 45063.7, "close_time": 1759679999999, "quote_volume": 214911.7333, "trades": 2447, "taker_buy_base": 22980.2, "taker_buy_quote": 109576.9354 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4.749, "high": 4.762, "low": 4.668, "close": 4.67, "volume": 49522.4, "close_time": 1759694399999, "quote_volume": 233474.7991, "trades": 2478, "taker_buy_base": 24762.1, "taker_buy_quote": 116753.9253 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4.665, "high": 4.714, "low": 4.661, "close": 4.7, "volume": 26110.4, "close_time": 1759708799999, "quote_volume": 122515.2797, "trades": 1480, "taker_buy_base": 14567.4, "taker_buy_quote": 68389.328 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.699, "high": 4.758, "low": 4.675, "close": 4.747, "volume": 27360.2, "close_time": 1759723199999, "quote_volume": 129141.8821, "trades": 1711, "taker_buy_base": 13138.9, "taker_buy_quote": 62006.9671 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4.746, "high": 4.795, "low": 4.701, "close": 4.737, "volume": 19538.0, "close_time": 1759737599999, "quote_volume": 92703.0697, "trades": 1036, "taker_buy_base": 10836.6, "taker_buy_quote": 51421.9307 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4.741, "high": 4.873, "low": 4.741, "close": 4.851, "volume": 70083.4, "close_time": 1759751999999, "quote_volume": 337789.9548, "trades": 1926, "taker_buy_base": 28365.4, "taker_buy_quote": 136670.1406 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4.852, "high": 4.958, "low": 4.852, "close": 4.933, "volume": 74842.8, "close_time": 1759766399999, "quote_volume": 366381.7372, "trades": 2524, "taker_buy_base": 33652.6, "taker_buy_quote": 164858.7511 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4.929, "high": 5.055, "low": 4.926, "close": 5.042, "volume": 47664.1, "close_time": 1759780799999, "quote_volume": 238418.7059, "trades": 2334, "taker_buy_base": 26128.2, "taker_buy_quote": 130785.6188 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 5.04, "high": 5.044, "low": 4.983, "close": 5.021, "volume": 34626.9, "close_time": 1759795199999, "quote_volume": 173771.8056, "trades": 1325, "taker_buy_base": 19049.8, "taker_buy_quote": 95695.3135 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.016, "high": 5.051, "low": 4.958, "close": 4.996, "volume": 21236.0, "close_time": 1759809599999, "quote_volume": 105974.6101, "trades": 995, "taker_buy_base": 4633.8, "taker_buy_quote": 23186.1395 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4.993, "high": 5.098, "low": 4.989, "close": 5.032, "volume": 80836.7, "close_time": 1759823999999, "quote_volume": 406685.7615, "trades": 1954, "taker_buy_base": 61510.7, "taker_buy_quote": 309325.5096 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 5.034, "high": 5.155, "low": 4.97, "close": 5.111, "volume": 65445.9, "close_time": 1759838399999, "quote_volume": 331906.382, "trades": 4327, "taker_buy_base": 34146.6, "taker_buy_quote": 173469.1007 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 5.112, "high": 5.166, "low": 4.84, "close": 4.869, "volume": 160966.4, "close_time": 1759852799999, "quote_volume": 806368.2996, "trades": 7612, "taker_buy_base": 78111.6, "taker_buy_quote": 391203.7361 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.866, "high": 4.938, "low": 4.798, "close": 4.824, "volume": 75742.4, "close_time": 1759867199999, "quote_volume": 367577.0848, "trades": 3793, "taker_buy_base": 39099.9, "taker_buy_quote": 189830.841 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.824, "high": 4.909, "low": 4.785, "close": 4.803, "volume": 43263.4, "close_time": 1759881599999, "quote_volume": 209625.7911, "trades": 2219, "taker_buy_base": 21664.5, "taker_buy_quote": 104970.1972 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.805, "high": 4.899, "low": 4.738, "close": 4.746, "volume": 52971.9, "close_time": 1759895999999, "quote_volume": 255009.3312, "trades": 2676, "taker_buy_base": 25510.7, "taker_buy_quote": 122979.7747 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.747, "high": 4.768, "low": 4.682, "close": 4.726, "volume": 88154.1, "close_time": 1759910399999, "quote_volume": 415189.2105, "trades": 2152, "taker_buy_base": 34046.6, "taker_buy_quote": 160406.0028 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.726, "high": 4.776, "low": 4.7, "close": 4.721, "volume": 46745.8, "close_time": 1759924799999, "quote_volume": 221326.956, "trades": 2111, "taker_buy_base": 21480.2, "taker_buy_quote": 101656.0783 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.719, "high": 4.79, "low": 4.67, "close": 4.71, "volume": 65229.9, "close_time": 1759939199999, "quote_volume": 307711.997, "trades": 2720, "taker_buy_base": 33541.6, "taker_buy_quote": 158206.0418 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.712, "high": 4.891, "low": 4.7, "close": 4.805, "volume": 47209.3, "close_time": 1759953599999, "quote_volume": 227653.0607, "trades": 2212, "taker_buy_base": 22325.8, "taker_buy_quote": 107832.143 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.806, "high": 4.806, "low": 4.7, "close": 4.715, "volume": 23358.3, "close_time": 1759967999999, "quote_volume": 111025.165, "trades": 1475, "taker_buy_base": 10608.2, "taker_buy_quote": 50416.5772 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.718, "high": 4.726, "low": 4.526, "close": 4.572, "volume": 40464.6, "close_time": 1759982399999, "quote_volume": 186592.8373, "trades": 2330, "taker_buy_base": 17490.0, "taker_buy_quote": 80713.5506 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.573, "high": 4.596, "low": 4.533, "close": 4.55, "volume": 24565.4, "close_time": 1759996799999, "quote_volume": 112184.303, "trades": 1151, "taker_buy_base": 11267.9, "taker_buy_quote": 51486.5804 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.547, "high": 4.549, "low": 4.427, "close": 4.482, "volume": 77144.7, "close_time": 1760011199999, "quote_volume": 345366.5531, "trades": 3475, "taker_buy_base": 36549.6, "taker_buy_quote": 163463.3034 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.481, "high": 4.539, "low": 4.394, "close": 4.439, "volume": 68391.3, "close_time": 1760025599999, "quote_volume": 305863.3765, "trades": 3335, "taker_buy_base": 31953.6, "taker_buy_quote": 143085.6425 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.438, "high": 4.483, "low": 4.381, "close": 4.472, "volume": 65939.1, "close_time": 1760039999999, "quote_volume": 292609.3981, "trades": 2664, "taker_buy_base": 30727.8, "taker_buy_quote": 136541.0133 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4.468, "high": 4.55, "low": 4.466, "close": 4.544, "volume": 21895.4, "close_time": 1760054399999, "quote_volume": 98404.7509, "trades": 1089, "taker_buy_base": 12558.4, "taker_buy_quote": 56416.4473 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.544, "high": 4.566, "low": 4.472, "close": 4.517, "volume": 22020.5, "close_time": 1760068799999, "quote_volume": 99494.3108, "trades": 936, "taker_buy_base": 9223.8, "taker_buy_quote": 41678.5716 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4.519, "high": 4.578, "low": 4.48, "close": 4.492, "volume": 46576.4, "close_time": 1760083199999, "quote_volume": 210511.2069, "trades": 1954, "taker_buy_base": 24499.6, "taker_buy_quote": 110617.8541 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.495, "high": 4.533, "low": 4.477, "close": 4.5, "volume": 29699.9, "close_time": 1760097599999, "quote_volume": 133704.4711, "trades": 1292, "taker_buy_base": 11672.1, "taker_buy_quote": 52564.5736 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.494, "high": 4.538, "low": 4.238, "close": 4.293, "volume": 163234.6, "close_time": 1760111999999, "quote_volume": 713759.7263, "trades": 5109, "taker_buy_base": 80547.0, "taker_buy_quote": 352180.8209 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.289, "high": 4.313, "low": 4.118, "close": 4.17, "volume": 100852.5, "close_time": 1760126399999, "quote_volume": 425612.5847, "trades": 3597, "taker_buy_base": 40087.9, "taker_buy_quote": 169108.9394 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.168, "high": 4.85, "low": 1.612, "close": 3.548, "volume": 1140177.0, "close_time": 1760140799999, "quote_volume": 3733884.4559, "trades": 26127, "taker_buy_base": 618689.6, "taker_buy_quote": 1986898.5558 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.547, "high": 3.691, "low": 3.385, "close": 3.508, "volume": 217969.3, "close_time": 1760155199999, "quote_volume": 771440.337, "trades": 5068, "taker_buy_base": 105131.9, "taker_buy_quote": 372280.5194 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.522, "high": 3.63, "low": 3.497, "close": 3.561, "volume": 144298.0, "close_time": 1760169599999, "quote_volume": 515822.9295, "trades": 3722, "taker_buy_base": 75778.8, "taker_buy_quote": 270597.6527 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.555, "high": 3.73, "low": 3.542, "close": 3.669, "volume": 92069.0, "close_time": 1760183999999, "quote_volume": 337699.4785, "trades": 2600, "taker_buy_base": 53477.5, "taker_buy_quote": 196453.0509 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.666, "high": 3.671, "low": 3.537, "close": 3.569, "volume": 72078.3, "close_time": 1760198399999, "quote_volume": 258639.7243, "trades": 3967, "taker_buy_base": 32610.0, "taker_buy_quote": 116967.7368 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.571, "high": 3.645, "low": 3.444, "close": 3.47, "volume": 79685.4, "close_time": 1760212799999, "quote_volume": 284978.6774, "trades": 3855, "taker_buy_base": 34473.3, "taker_buy_quote": 123365.1282 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.465, "high": 3.481, "low": 3.316, "close": 3.358, "volume": 189540.8, "close_time": 1760227199999, "quote_volume": 643385.908, "trades": 6352, "taker_buy_base": 96902.3, "taker_buy_quote": 329325.404 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.357, "high": 3.41, "low": 3.27, "close": 3.373, "volume": 82727.8, "close_time": 1760241599999, "quote_volume": 275973.0495, "trades": 3703, "taker_buy_base": 41470.7, "taker_buy_quote": 138364.1127 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.376, "high": 3.447, "low": 3.369, "close": 3.401, "volume": 44371.0, "close_time": 1760255999999, "quote_volume": 151822.4985, "trades": 1447, "taker_buy_base": 22987.4, "taker_buy_quote": 78647.162 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.402, "high": 3.422, "low": 3.304, "close": 3.33, "volume": 85306.3, "close_time": 1760270399999, "quote_volume": 285250.6551, "trades": 2261, "taker_buy_base": 41628.3, "taker_buy_quote": 139193.4345 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.33, "high": 3.692, "low": 3.326, "close": 3.688, "volume": 238720.4, "close_time": 1760284799999, "quote_volume": 838695.2632, "trades": 6925, "taker_buy_base": 122371.4, "taker_buy_quote": 429639.0112 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.689, "high": 3.859, "low": 3.679, "close": 3.859, "volume": 171313.6, "close_time": 1760299199999, "quote_volume": 642102.0084, "trades": 5017, "taker_buy_base": 68491.9, "taker_buy_quote": 256667.7304 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.851, "high": 3.948, "low": 3.819, "close": 3.88, "volume": 204766.0, "close_time": 1760313599999, "quote_volume": 794460.1256, "trades": 7147, "taker_buy_base": 104057.6, "taker_buy_quote": 403249.6564 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.879, "high": 3.88, "low": 3.733, "close": 3.754, "volume": 66067.8, "close_time": 1760327999999, "quote_volume": 250093.8136, "trades": 4675, "taker_buy_base": 35156.0, "taker_buy_quote": 133085.7697 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.755, "high": 3.876, "low": 3.73, "close": 3.844, "volume": 100990.3, "close_time": 1760342399999, "quote_volume": 385057.0026, "trades": 5120, "taker_buy_base": 50229.0, "taker_buy_quote": 191262.5752 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.846, "high": 3.929, "low": 3.711, "close": 3.755, "volume": 210154.9, "close_time": 1760356799999, "quote_volume": 808348.8907, "trades": 8401, "taker_buy_base": 110471.3, "taker_buy_quote": 424993.7465 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.753, "high": 3.894, "low": 3.715, "close": 3.794, "volume": 295231.4, "close_time": 1760371199999, "quote_volume": 1116898.9756, "trades": 12596, "taker_buy_base": 157086.4, "taker_buy_quote": 593734.0559 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.794, "high": 3.894, "low": 3.747, "close": 3.876, "volume": 186605.7, "close_time": 1760385599999, "quote_volume": 712367.1791, "trades": 7268, "taker_buy_base": 97742.5, "taker_buy_quote": 373337.6669 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.874, "high": 3.899, "low": 3.844, "close": 3.88, "volume": 98670.0, "close_time": 1760399999999, "quote_volume": 382312.7038, "trades": 6742, "taker_buy_base": 58676.6, "taker_buy_quote": 227356.1597 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.88, "high": 3.913, "low": 3.767, "close": 3.768, "volume": 123973.7, "close_time": 1760414399999, "quote_volume": 476999.4503, "trades": 10603, "taker_buy_base": 50519.3, "taker_buy_quote": 194264.4964 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.769, "high": 3.78, "low": 3.474, "close": 3.539, "volume": 269350.6, "close_time": 1760428799999, "quote_volume": 969928.9471, "trades": 19010, "taker_buy_base": 135474.4, "taker_buy_quote": 487779.433 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.539, "high": 3.562, "low": 3.428, "close": 3.525, "volume": 172429.2, "close_time": 1760443199999, "quote_volume": 604644.4762, "trades": 10142, "taker_buy_base": 88213.1, "taker_buy_quote": 308974.9556 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.522, "high": 3.667, "low": 3.422, "close": 3.666, "volume": 202718.0, "close_time": 1760457599999, "quote_volume": 716384.3441, "trades": 12033, "taker_buy_base": 95460.3, "taker_buy_quote": 336804.7381 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.665, "high": 3.746, "low": 3.605, "close": 3.66, "volume": 139178.2, "close_time": 1760471999999, "quote_volume": 512319.1821, "trades": 10786, "taker_buy_base": 69512.1, "taker_buy_quote": 256119.7542 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.657, "high": 3.675, "low": 3.6, "close": 3.604, "volume": 39207.3, "close_time": 1760486399999, "quote_volume": 142478.475, "trades": 1887, "taker_buy_base": 17941.3, "taker_buy_quote": 65248.1223 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.603, "high": 3.628, "low": 3.53, "close": 3.547, "volume": 38722.9, "close_time": 1760500799999, "quote_volume": 138673.6709, "trades": 2230, "taker_buy_base": 21567.5, "taker_buy_quote": 77211.8222 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.548, "high": 3.591, "low": 3.496, "close": 3.59, "volume": 60177.6, "close_time": 1760515199999, "quote_volume": 213202.7509, "trades": 2542, "taker_buy_base": 37900.9, "taker_buy_quote": 134391.4526 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.585, "high": 3.645, "low": 3.48, "close": 3.5, "volume": 141627.5, "close_time": 1760529599999, "quote_volume": 504600.794, "trades": 4765, "taker_buy_base": 57620.1, "taker_buy_quote": 205371.6955 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.499, "high": 3.504, "low": 3.361, "close": 3.377, "volume": 214291.1, "close_time": 1760543999999, "quote_volume": 737379.3785, "trades": 8258, "taker_buy_base": 94959.4, "taker_buy_quote": 326293.3302 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.378, "high": 3.4, "low": 3.305, "close": 3.322, "volume": 125951.7, "close_time": 1760558399999, "quote_volume": 422402.2229, "trades": 4643, "taker_buy_base": 57577.1, "taker_buy_quote": 193092.4148 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.32, "high": 3.339, "low": 3.242, "close": 3.274, "volume": 152431.6, "close_time": 1760572799999, "quote_volume": 500272.3163, "trades": 4965, "taker_buy_base": 59189.0, "taker_buy_quote": 194254.8982 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.279, "high": 3.411, "low": 3.263, "close": 3.344, "volume": 112492.2, "close_time": 1760587199999, "quote_volume": 376134.879, "trades": 3973, "taker_buy_base": 62088.7, "taker_buy_quote": 207449.3932 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.346, "high": 3.366, "low": 3.286, "close": 3.302, "volume": 83526.7, "close_time": 1760601599999, "quote_volume": 277427.6538, "trades": 3616, "taker_buy_base": 44254.6, "taker_buy_quote": 146899.2473 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.303, "high": 3.408, "low": 3.191, "close": 3.407, "volume": 149361.2, "close_time": 1760615999999, "quote_volume": 493984.9851, "trades": 5024, "taker_buy_base": 74660.3, "taker_buy_quote": 246657.2346 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.407, "high": 3.449, "low": 3.25, "close": 3.268, "volume": 124020.9, "close_time": 1760630399999, "quote_volume": 417454.3429, "trades": 5248, "taker_buy_base": 68155.9, "taker_buy_quote": 229697.9466 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.261, "high": 3.373, "low": 3.168, "close": 3.204, "volume": 149853.5, "close_time": 1760644799999, "quote_volume": 489874.829, "trades": 6507, "taker_buy_base": 66490.5, "taker_buy_quote": 217536.0073 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.207, "high": 3.238, "low": 3.148, "close": 3.23, "volume": 81271.9, "close_time": 1760659199999, "quote_volume": 259867.3977, "trades": 3239, "taker_buy_base": 33150.8, "taker_buy_quote": 106114.6856 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.229, "high": 3.268, "low": 3.214, "close": 3.242, "volume": 102514.8, "close_time": 1760673599999, "quote_volume": 332142.5807, "trades": 3837, "taker_buy_base": 41552.5, "taker_buy_quote": 134578.8159 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.243, "high": 3.243, "low": 2.93, "close": 2.948, "volume": 224841.6, "close_time": 1760687999999, "quote_volume": 688128.1971, "trades": 7768, "taker_buy_base": 104363.3, "taker_buy_quote": 319168.1148 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.952, "high": 3.119, "low": 2.926, "close": 3.09, "volume": 373664.7, "close_time": 1760702399999, "quote_volume": 1127173.0152, "trades": 11463, "taker_buy_base": 169475.6, "taker_buy_quote": 510489.9847 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.09, "high": 3.137, "low": 3.005, "close": 3.134, "volume": 200425.7, "close_time": 1760716799999, "quote_volume": 617254.8868, "trades": 9319, "taker_buy_base": 99280.9, "taker_buy_quote": 305962.3833 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.134, "high": 3.188, "low": 3.098, "close": 3.136, "volume": 120015.0, "close_time": 1760731199999, "quote_volume": 376432.6223, "trades": 5087, "taker_buy_base": 39278.0, "taker_buy_quote": 123334.9838 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.136, "high": 3.2, "low": 3.123, "close": 3.146, "volume": 79839.0, "close_time": 1760745599999, "quote_volume": 252744.9644, "trades": 2241, "taker_buy_base": 59099.6, "taker_buy_quote": 187089.4704 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.156, "high": 3.2, "low": 3.14, "close": 3.186, "volume": 53007.0, "close_time": 1760759999999, "quote_volume": 168158.6566, "trades": 1987, "taker_buy_base": 28592.3, "taker_buy_quote": 90689.9212 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.186, "high": 3.272, "low": 3.149, "close": 3.21, "volume": 64714.6, "close_time": 1760774399999, "quote_volume": 207457.8614, "trades": 2349, "taker_buy_base": 31961.3, "taker_buy_quote": 102600.1705 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.207, "high": 3.24, "low": 3.191, "close": 3.239, "volume": 69805.5, "close_time": 1760788799999, "quote_volume": 224988.4198, "trades": 2358, "taker_buy_base": 27891.7, "taker_buy_quote": 89880.5816 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.239, "high": 3.241, "low": 3.174, "close": 3.199, "volume": 59808.8, "close_time": 1760803199999, "quote_volume": 191820.0505, "trades": 2025, "taker_buy_base": 23794.8, "taker_buy_quote": 76260.1062 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.196, "high": 3.274, "low": 3.167, "close": 3.271, "volume": 40086.6, "close_time": 1760817599999, "quote_volume": 129184.1796, "trades": 1143, "taker_buy_base": 22871.7, "taker_buy_quote": 73762.2794 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.265, "high": 3.293, "low": 3.225, "close": 3.236, "volume": 39780.9, "close_time": 1760831999999, "quote_volume": 129418.3816, "trades": 860, "taker_buy_base": 14815.1, "taker_buy_quote": 48234.0186 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.236, "high": 3.297, "low": 3.201, "close": 3.283, "volume": 43986.6, "close_time": 1760846399999, "quote_volume": 142472.8993, "trades": 1626, "taker_buy_base": 23385.0, "taker_buy_quote": 75730.282 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.289, "high": 3.289, "low": 3.21, "close": 3.227, "volume": 28073.7, "close_time": 1760860799999, "quote_volume": 91088.506, "trades": 1079, "taker_buy_base": 11125.3, "taker_buy_quote": 36090.9135 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.228, "high": 3.305, "low": 3.171, "close": 3.258, "volume": 129631.5, "close_time": 1760875199999, "quote_volume": 419187.198, "trades": 4657, "taker_buy_base": 64382.8, "taker_buy_quote": 208150.8025 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.26, "high": 3.32, "low": 3.231, "close": 3.263, "volume": 71497.6, "close_time": 1760889599999, "quote_volume": 234183.5942, "trades": 3232, "taker_buy_base": 31635.1, "taker_buy_quote": 103577.7899 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.267, "high": 3.28, "low": 3.205, "close": 3.212, "volume": 117281.1, "close_time": 1760903999999, "quote_volume": 379941.948, "trades": 3340, "taker_buy_base": 61291.3, "taker_buy_quote": 198564.9435 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.214, "high": 3.257, "low": 3.197, "close": 3.207, "volume": 79500.2, "close_time": 1760918399999, "quote_volume": 255995.4509, "trades": 2233, "taker_buy_base": 44727.7, "taker_buy_quote": 144019.9953 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.205, "high": 3.255, "low": 3.126, "close": 3.247, "volume": 99618.4, "close_time": 1760932799999, "quote_volume": 315614.099, "trades": 3647, "taker_buy_base": 48522.5, "taker_buy_quote": 153596.4431 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.252, "high": 3.312, "low": 3.231, "close": 3.299, "volume": 95318.5, "close_time": 1760947199999, "quote_volume": 311882.725, "trades": 4466, "taker_buy_base": 45447.8, "taker_buy_quote": 148715.5703 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.299, "high": 3.338, "low": 3.213, "close": 3.221, "volume": 90615.5, "close_time": 1760961599999, "quote_volume": 297286.8337, "trades": 3815, "taker_buy_base": 32637.5, "taker_buy_quote": 107299.313 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.223, "high": 3.239, "low": 3.132, "close": 3.195, "volume": 198985.6, "close_time": 1760975999999, "quote_volume": 635955.0356, "trades": 5035, "taker_buy_base": 104427.1, "taker_buy_quote": 333645.9331 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.189, "high": 3.201, "low": 3.122, "close": 3.189, "volume": 100143.6, "close_time": 1760990399999, "quote_volume": 316781.9097, "trades": 4160, "taker_buy_base": 48568.1, "taker_buy_quote": 153740.8838 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.188, "high": 3.219, "low": 3.181, "close": 3.191, "volume": 53760.0, "close_time": 1761004799999, "quote_volume": 172164.8292, "trades": 1791, "taker_buy_base": 30489.9, "taker_buy_quote": 97667.0089 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.189, "high": 3.204, "low": 3.124, "close": 3.128, "volume": 45286.6, "close_time": 1761019199999, "quote_volume": 143167.5912, "trades": 2103, "taker_buy_base": 23670.1, "taker_buy_quote": 74772.8878 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.126, "high": 3.134, "low": 3.069, "close": 3.094, "volume": 135470.3, "close_time": 1761033599999, "quote_volume": 418998.0109, "trades": 4327, "taker_buy_base": 64070.7, "taker_buy_quote": 198143.47 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.094, "high": 3.135, "low": 3.068, "close": 3.125, "volume": 93896.9, "close_time": 1761047999999, "quote_volume": 291041.3769, "trades": 2463, "taker_buy_base": 47614.4, "taker_buy_quote": 147597.8005 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.125, "high": 3.382, "low": 3.109, "close": 3.348, "volume": 166748.3, "close_time": 1761062399999, "quote_volume": 545381.5624, "trades": 6178, "taker_buy_base": 79400.4, "taker_buy_quote": 257827.8618 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.349, "high": 3.36, "low": 3.243, "close": 3.289, "volume": 131990.6, "close_time": 1761076799999, "quote_volume": 436996.323, "trades": 6006, "taker_buy_base": 63322.1, "taker_buy_quote": 209928.937 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.289, "high": 3.293, "low": 3.112, "close": 3.119, "volume": 142741.0, "close_time": 1761091199999, "quote_volume": 456235.8281, "trades": 3716, "taker_buy_base": 69098.4, "taker_buy_quote": 221493.3609 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.118, "high": 3.151, "low": 3.079, "close": 3.095, "volume": 85333.3, "close_time": 1761105599999, "quote_volume": 266155.754, "trades": 1993, "taker_buy_base": 37930.2, "taker_buy_quote": 118475.4805 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.09, "high": 3.124, "low": 3.055, "close": 3.103, "volume": 80463.6, "close_time": 1761119999999, "quote_volume": 248394.9333, "trades": 1759, "taker_buy_base": 38265.6, "taker_buy_quote": 118187.4879 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.103, "high": 3.156, "low": 3.072, "close": 3.136, "volume": 84694.4, "close_time": 1761134399999, "quote_volume": 263221.2123, "trades": 2927, "taker_buy_base": 39882.5, "taker_buy_quote": 124023.7741 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.138, "high": 3.148, "low": 3.038, "close": 3.089, "volume": 124261.7, "close_time": 1761148799999, "quote_volume": 384615.4465, "trades": 4962, "taker_buy_base": 61539.3, "taker_buy_quote": 190577.2706 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.086, "high": 3.112, "low": 3.03, "close": 3.06, "volume": 94053.8, "close_time": 1761163199999, "quote_volume": 288861.3464, "trades": 3893, "taker_buy_base": 44673.0, "taker_buy_quote": 137153.5256 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.06, "high": 3.067, "low": 2.935, "close": 3.035, "volume": 136902.5, "close_time": 1761177599999, "quote_volume": 409021.6074, "trades": 4834, "taker_buy_base": 57041.2, "taker_buy_quote": 170544.7534 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.033, "high": 3.088, "low": 3.023, "close": 3.072, "volume": 34131.9, "close_time": 1761191999999, "quote_volume": 104385.8949, "trades": 1504, "taker_buy_base": 22832.8, "taker_buy_quote": 69851.4715 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.07, "high": 3.15, "low": 3.067, "close": 3.123, "volume": 42895.0, "close_time": 1761206399999, "quote_volume": 134046.9723, "trades": 1367, "taker_buy_base": 16601.3, "taker_buy_quote": 51772.3661 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.125, "high": 3.238, "low": 3.123, "close": 3.152, "volume": 103774.4, "close_time": 1761220799999, "quote_volume": 329948.569, "trades": 3256, "taker_buy_base": 41669.1, "taker_buy_quote": 132463.4134 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.151, "high": 3.159, "low": 3.108, "close": 3.14, "volume": 91556.1, "close_time": 1761235199999, "quote_volume": 286936.6196, "trades": 3942, "taker_buy_base": 44730.7, "taker_buy_quote": 140287.0332 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.141, "high": 3.194, "low": 3.083, "close": 3.093, "volume": 107301.8, "close_time": 1761249599999, "quote_volume": 336629.5783, "trades": 4036, "taker_buy_base": 50272.7, "taker_buy_quote": 157965.5355 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.092, "high": 3.103, "low": 3.064, "close": 3.098, "volume": 59618.2, "close_time": 1761263999999, "quote_volume": 183785.8294, "trades": 2452, "taker_buy_base": 28879.8, "taker_buy_quote": 89008.8025 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.099, "high": 3.11, "low": 3.065, "close": 3.078, "volume": 42644.7, "close_time": 1761278399999, "quote_volume": 131883.6429, "trades": 1621, "taker_buy_base": 19939.4, "taker_buy_quote": 61616.4626 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.077, "high": 3.147, "low": 3.066, "close": 3.092, "volume": 80348.8, "close_time": 1761292799999, "quote_volume": 250457.3739, "trades": 3077, "taker_buy_base": 37399.1, "taker_buy_quote": 116524.4553 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.092, "high": 3.124, "low": 3.079, "close": 3.111, "volume": 55191.5, "close_time": 1761307199999, "quote_volume": 171268.7495, "trades": 1992, "taker_buy_base": 26374.3, "taker_buy_quote": 81842.1963 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.112, "high": 3.223, "low": 3.094, "close": 3.114, "volume": 117500.0, "close_time": 1761321599999, "quote_volume": 370731.0389, "trades": 6140, "taker_buy_base": 56593.4, "taker_buy_quote": 178585.5668 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.113, "high": 3.225, "low": 3.092, "close": 3.216, "volume": 40178.2, "close_time": 1761335999999, "quote_volume": 127512.05, "trades": 2191, "taker_buy_base": 19990.8, "taker_buy_quote": 63364.5478 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.213, "high": 3.255, "low": 3.208, "close": 3.217, "volume": 49004.9, "close_time": 1761350399999, "quote_volume": 158330.9488, "trades": 2329, "taker_buy_base": 15262.4, "taker_buy_quote": 49286.74 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.22, "high": 3.222, "low": 3.169, "close": 3.176, "volume": 40625.3, "close_time": 1761364799999, "quote_volume": 129734.9644, "trades": 1694, "taker_buy_base": 19064.4, "taker_buy_quote": 60910.1728 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.175, "high": 3.193, "low": 3.15, "close": 3.16, "volume": 68254.7, "close_time": 1761379199999, "quote_volume": 216217.2733, "trades": 2574, "taker_buy_base": 25379.0, "taker_buy_quote": 80390.7117 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.161, "high": 3.184, "low": 3.154, "close": 3.161, "volume": 63264.5, "close_time": 1761393599999, "quote_volume": 200450.6509, "trades": 2654, "taker_buy_base": 26061.2, "taker_buy_quote": 82572.7917 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.162, "high": 3.206, "low": 3.158, "close": 3.193, "volume": 68141.8, "close_time": 1761407999999, "quote_volume": 217342.8585, "trades": 3672, "taker_buy_base": 33601.3, "taker_buy_quote": 107199.0747 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.196, "high": 3.217, "low": 3.171, "close": 3.213, "volume": 29492.6, "close_time": 1761422399999, "quote_volume": 94073.9141, "trades": 1379, "taker_buy_base": 17784.9, "taker_buy_quote": 56696.8545 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.214, "high": 3.225, "low": 3.194, "close": 3.209, "volume": 19486.1, "close_time": 1761436799999, "quote_volume": 62512.2204, "trades": 911, "taker_buy_base": 10285.2, "taker_buy_quote": 32984.0803 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.206, "high": 3.211, "low": 3.152, "close": 3.163, "volume": 74405.3, "close_time": 1761451199999, "quote_volume": 236082.3551, "trades": 2168, "taker_buy_base": 31022.4, "taker_buy_quote": 98451.7894 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.163, "high": 3.254, "low": 3.16, "close": 3.254, "volume": 30009.4, "close_time": 1761465599999, "quote_volume": 96467.8017, "trades": 574, "taker_buy_base": 13477.8, "taker_buy_quote": 43356.3748 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.254, "high": 3.337, "low": 3.253, "close": 3.327, "volume": 53209.9, "close_time": 1761479999999, "quote_volume": 175187.4302, "trades": 1191, "taker_buy_base": 30888.6, "taker_buy_quote": 101619.1507 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.331, "high": 3.355, "low": 3.305, "close": 3.32, "volume": 57477.4, "close_time": 1761494399999, "quote_volume": 191275.9838, "trades": 1070, "taker_buy_base": 25676.1, "taker_buy_quote": 85545.8512 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.322, "high": 3.441, "low": 3.3, "close": 3.419, "volume": 145145.2, "close_time": 1761508799999, "quote_volume": 489956.1203, "trades": 2173, "taker_buy_base": 90260.0, "taker_buy_quote": 304652.2056 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.421, "high": 3.463, "low": 3.388, "close": 3.45, "volume": 77935.5, "close_time": 1761523199999, "quote_volume": 267824.7216, "trades": 1466, "taker_buy_base": 46748.0, "taker_buy_quote": 160765.0022 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.451, "high": 3.586, "low": 3.446, "close": 3.523, "volume": 144180.2, "close_time": 1761537599999, "quote_volume": 509235.2136, "trades": 3347, "taker_buy_base": 69920.9, "taker_buy_quote": 246537.9652 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.519, "high": 3.585, "low": 3.498, "close": 3.506, "volume": 67418.4, "close_time": 1761551999999, "quote_volume": 239283.2764, "trades": 1534, "taker_buy_base": 31657.4, "taker_buy_quote": 112535.1701 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.505, "high": 3.555, "low": 3.37, "close": 3.395, "volume": 134359.1, "close_time": 1761566399999, "quote_volume": 460850.6241, "trades": 3877, "taker_buy_base": 64107.9, "taker_buy_quote": 219834.7206 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.397, "high": 3.411, "low": 3.328, "close": 3.358, "volume": 76794.9, "close_time": 1761580799999, "quote_volume": 258239.542, "trades": 2388, "taker_buy_base": 36969.7, "taker_buy_quote": 124392.8598 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.359, "high": 3.409, "low": 3.338, "close": 3.34, "volume": 49354.9, "close_time": 1761595199999, "quote_volume": 166523.3275, "trades": 1597, "taker_buy_base": 22483.8, "taker_buy_quote": 75780.0019 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.338, "high": 3.338, "low": 3.268, "close": 3.284, "volume": 85205.5, "close_time": 1761609599999, "quote_volume": 281754.1165, "trades": 1498, "taker_buy_base": 25653.6, "taker_buy_quote": 84618.0345 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.286, "high": 3.33, "low": 3.254, "close": 3.268, "volume": 34320.8, "close_time": 1761623999999, "quote_volume": 112956.6199, "trades": 950, "taker_buy_base": 16296.6, "taker_buy_quote": 53680.0176 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.274, "high": 3.315, "low": 3.242, "close": 3.284, "volume": 27341.6, "close_time": 1761638399999, "quote_volume": 89552.648, "trades": 836, "taker_buy_base": 12812.9, "taker_buy_quote": 42024.6899 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.282, "high": 3.311, "low": 3.249, "close": 3.29, "volume": 71042.9, "close_time": 1761652799999, "quote_volume": 233008.8868, "trades": 1160, "taker_buy_base": 31159.0, "taker_buy_quote": 102102.6226 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.288, "high": 3.379, "low": 3.25, "close": 3.299, "volume": 76698.7, "close_time": 1761667199999, "quote_volume": 254649.3179, "trades": 2123, "taker_buy_base": 38142.0, "taker_buy_quote": 126841.0555 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.298, "high": 3.317, "low": 3.207, "close": 3.223, "volume": 58432.7, "close_time": 1761681599999, "quote_volume": 191279.1723, "trades": 1386, "taker_buy_base": 24527.4, "taker_buy_quote": 80344.5813 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.226, "high": 3.245, "low": 3.147, "close": 3.228, "volume": 89463.3, "close_time": 1761695999999, "quote_volume": 285683.1955, "trades": 2028, "taker_buy_base": 35042.5, "taker_buy_quote": 111883.6793 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.22, "high": 3.272, "low": 3.211, "close": 3.256, "volume": 30019.4, "close_time": 1761710399999, "quote_volume": 97361.0511, "trades": 834, "taker_buy_base": 16942.6, "taker_buy_quote": 54939.4481 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.252, "high": 3.283, "low": 3.235, "close": 3.256, "volume": 32573.7, "close_time": 1761724799999, "quote_volume": 106039.8068, "trades": 736, "taker_buy_base": 14029.5, "taker_buy_quote": 45701.9364 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.252, "high": 3.282, "low": 3.225, "close": 3.272, "volume": 40767.3, "close_time": 1761739199999, "quote_volume": 132867.9584, "trades": 1219, "taker_buy_base": 20738.2, "taker_buy_quote": 67649.7994 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.271, "high": 3.282, "low": 3.177, "close": 3.192, "volume": 64538.7, "close_time": 1761753599999, "quote_volume": 209319.1347, "trades": 1807, "taker_buy_base": 23818.1, "taker_buy_quote": 77157.761 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.188, "high": 3.274, "low": 3.111, "close": 3.221, "volume": 127224.5, "close_time": 1761767999999, "quote_volume": 407475.5966, "trades": 5080, "taker_buy_base": 67074.2, "taker_buy_quote": 214768.6942 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.223, "high": 3.297, "low": 3.202, "close": 3.288, "volume": 124825.0, "close_time": 1761782399999, "quote_volume": 407241.547, "trades": 2412, "taker_buy_base": 80430.7, "taker_buy_quote": 262614.1094 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.284, "high": 3.32, "low": 3.265, "close": 3.277, "volume": 100687.6, "close_time": 1761796799999, "quote_volume": 331471.8265, "trades": 1522, "taker_buy_base": 65433.3, "taker_buy_quote": 215429.5807 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.279, "high": 3.339, "low": 3.215, "close": 3.315, "volume": 125289.2, "close_time": 1761811199999, "quote_volume": 411341.4315, "trades": 2555, "taker_buy_base": 59784.2, "taker_buy_quote": 196003.7069 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.314, "high": 3.318, "low": 3.203, "close": 3.205, "volume": 49192.7, "close_time": 1761825599999, "quote_volume": 159510.8333, "trades": 784, "taker_buy_base": 12945.5, "taker_buy_quote": 42023.3914 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.208, "high": 3.209, "low": 3.006, "close": 3.017, "volume": 163586.1, "close_time": 1761839999999, "quote_volume": 511611.7877, "trades": 3705, "taker_buy_base": 81489.4, "taker_buy_quote": 255413.5367 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.011, "high": 3.046, "low": 2.909, "close": 2.919, "volume": 76395.7, "close_time": 1761854399999, "quote_volume": 227056.0966, "trades": 1861, "taker_buy_base": 31987.2, "taker_buy_quote": 95212.8283 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.916, "high": 3.055, "low": 2.909, "close": 3.052, "volume": 63075.5, "close_time": 1761868799999, "quote_volume": 187787.6885, "trades": 1945, "taker_buy_base": 29638.3, "taker_buy_quote": 88219.5817 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.043, "high": 3.105, "low": 3.04, "close": 3.088, "volume": 31772.9, "close_time": 1761883199999, "quote_volume": 97835.398, "trades": 920, "taker_buy_base": 18374.4, "taker_buy_quote": 56616.4145 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.09, "high": 3.137, "low": 3.062, "close": 3.077, "volume": 40127.5, "close_time": 1761897599999, "quote_volume": 124479.0762, "trades": 1244, "taker_buy_base": 21028.0, "taker_buy_quote": 65289.3156 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.075, "high": 3.104, "low": 3.034, "close": 3.103, "volume": 47354.5, "close_time": 1761911999999, "quote_volume": 145346.7731, "trades": 1801, "taker_buy_base": 23386.6, "taker_buy_quote": 71742.484 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.101, "high": 3.12, "low": 3.051, "close": 3.078, "volume": 70890.7, "close_time": 1761926399999, "quote_volume": 218892.962, "trades": 2220, "taker_buy_base": 33685.5, "taker_buy_quote": 104043.8074 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.07, "high": 3.111, "low": 2.986, "close": 3.107, "volume": 67690.8, "close_time": 1761940799999, "quote_volume": 205309.0499, "trades": 2498, "taker_buy_base": 29472.1, "taker_buy_quote": 89292.9627 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.107, "high": 3.115, "low": 3.052, "close": 3.07, "volume": 17838.9, "close_time": 1761955199999, "quote_volume": 54925.1897, "trades": 649, "taker_buy_base": 8091.6, "taker_buy_quote": 24905.5371 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.061, "high": 3.115, "low": 3.048, "close": 3.115, "volume": 23359.1, "close_time": 1761969599999, "quote_volume": 71991.8727, "trades": 1079, "taker_buy_base": 11034.9, "taker_buy_quote": 34008.3587 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.114, "high": 3.14, "low": 3.086, "close": 3.14, "volume": 39173.2, "close_time": 1761983999999, "quote_volume": 121837.7718, "trades": 1119, "taker_buy_base": 20764.4, "taker_buy_quote": 64568.7896 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.136, "high": 3.18, "low": 3.132, "close": 3.149, "volume": 54667.5, "close_time": 1761998399999, "quote_volume": 172704.759, "trades": 1542, "taker_buy_base": 31437.4, "taker_buy_quote": 99336.4846 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.158, "high": 3.16, "low": 3.099, "close": 3.133, "volume": 32099.3, "close_time": 1762012799999, "quote_volume": 100437.2127, "trades": 1011, "taker_buy_base": 15576.9, "taker_buy_quote": 48799.4994 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.133, "high": 3.146, "low": 3.106, "close": 3.127, "volume": 34059.1, "close_time": 1762027199999, "quote_volume": 106324.1219, "trades": 697, "taker_buy_base": 16933.2, "taker_buy_quote": 52929.6219 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.136, "high": 3.166, "low": 3.095, "close": 3.127, "volume": 27932.9, "close_time": 1762041599999, "quote_volume": 87627.4009, "trades": 577, "taker_buy_base": 11920.6, "taker_buy_quote": 37351.055 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.128, "low": 3.087, "close": 3.093, "volume": 16644.7, "close_time": 1762055999999, "quote_volume": 51768.9566, "trades": 508, "taker_buy_base": 7648.5, "taker_buy_quote": 23787.6881 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.094, "high": 3.132, "low": 3.088, "close": 3.126, "volume": 37635.3, "close_time": 1762070399999, "quote_volume": 116928.4691, "trades": 1630, "taker_buy_base": 20999.0, "taker_buy_quote": 65261.0271 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.125, "high": 3.125, "low": 3.037, "close": 3.089, "volume": 46447.1, "close_time": 1762084799999, "quote_volume": 142573.9049, "trades": 1526, "taker_buy_base": 21142.8, "taker_buy_quote": 64915.3877 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.091, "high": 3.093, "low": 2.997, "close": 3.012, "volume": 40851.7, "close_time": 1762099199999, "quote_volume": 124154.8322, "trades": 1263, "taker_buy_base": 18912.8, "taker_buy_quote": 57513.3478 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.013, "high": 3.047, "low": 2.99, "close": 3.015, "volume": 37829.3, "close_time": 1762113599999, "quote_volume": 114408.0017, "trades": 920, "taker_buy_base": 13790.1, "taker_buy_quote": 41663.3063 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.013, "high": 3.058, "low": 2.992, "close": 3.058, "volume": 43582.8, "close_time": 1762127999999, "quote_volume": 131534.6253, "trades": 838, "taker_buy_base": 20238.0, "taker_buy_quote": 61119.1586 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.052, "high": 3.065, "low": 2.854, "close": 2.855, "volume": 66718.6, "close_time": 1762142399999, "quote_volume": 198581.1598, "trades": 1215, "taker_buy_base": 38597.4, "taker_buy_quote": 115639.1348 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.855, "high": 2.893, "low": 2.769, "close": 2.804, "volume": 67566.4, "close_time": 1762156799999, "quote_volume": 190975.2018, "trades": 1074, "taker_buy_base": 27231.2, "taker_buy_quote": 77003.3014 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.802, "high": 2.849, "low": 2.736, "close": 2.768, "volume": 178679.7, "close_time": 1762171199999, "quote_volume": 497416.3986, "trades": 2442, "taker_buy_base": 104255.8, "taker_buy_quote": 290843.2121 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.771, "high": 2.852, "low": 2.597, "close": 2.661, "volume": 183353.0, "close_time": 1762185599999, "quote_volume": 500705.3082, "trades": 3475, "taker_buy_base": 80906.9, "taker_buy_quote": 221387.9715 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.662, "high": 2.795, "low": 2.643, "close": 2.715, "volume": 86099.2, "close_time": 1762199999999, "quote_volume": 234466.1868, "trades": 2224, "taker_buy_base": 42602.7, "taker_buy_quote": 115794.9536 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.716, "high": 2.726, "low": 2.655, "close": 2.719, "volume": 76859.8, "close_time": 1762214399999, "quote_volume": 206826.3881, "trades": 2178, "taker_buy_base": 44938.9, "taker_buy_quote": 120905.7614 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.773, "low": 2.698, "close": 2.765, "volume": 52177.7, "close_time": 1762228799999, "quote_volume": 143101.5985, "trades": 1593, "taker_buy_base": 24160.7, "taker_buy_quote": 66268.5487 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.765, "high": 2.773, "low": 2.607, "close": 2.615, "volume": 97196.7, "close_time": 1762243199999, "quote_volume": 257850.9167, "trades": 2761, "taker_buy_base": 42854.4, "taker_buy_quote": 113832.1631 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.616, "high": 2.715, "low": 2.609, "close": 2.669, "volume": 150295.6, "close_time": 1762257599999, "quote_volume": 401577.9973, "trades": 3658, "taker_buy_base": 100064.4, "taker_buy_quote": 267261.8662 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.669, "high": 2.825, "low": 2.629, "close": 2.695, "volume": 109548.6, "close_time": 1762271999999, "quote_volume": 296515.7172, "trades": 3955, "taker_buy_base": 62789.2, "taker_buy_quote": 169852.6833 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.696, "high": 2.713, "low": 2.537, "close": 2.562, "volume": 167344.3, "close_time": 1762286399999, "quote_volume": 437454.9459, "trades": 6035, "taker_buy_base": 67794.1, "taker_buy_quote": 177375.5985 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.564, "high": 2.651, "low": 2.46, "close": 2.63, "volume": 238947.0, "close_time": 1762300799999, "quote_volume": 608450.7553, "trades": 4851, "taker_buy_base": 127132.9, "taker_buy_quote": 323138.8221 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.629, "high": 2.687, "low": 2.5, "close": 2.649, "volume": 184940.9, "close_time": 1762315199999, "quote_volume": 484564.8156, "trades": 4852, "taker_buy_base": 70824.0, "taker_buy_quote": 184603.8511 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.649, "high": 2.691, "low": 2.63, "close": 2.682, "volume": 75357.3, "close_time": 1762329599999, "quote_volume": 200552.0918, "trades": 2041, "taker_buy_base": 47556.1, "taker_buy_quote": 126604.8184 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.679, "high": 2.679, "low": 2.587, "close": 2.639, "volume": 81715.3, "close_time": 1762343999999, "quote_volume": 213975.3058, "trades": 2921, "taker_buy_base": 33417.6, "taker_buy_quote": 87473.1722 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.64, "high": 2.724, "low": 2.634, "close": 2.718, "volume": 105973.6, "close_time": 1762358399999, "quote_volume": 285133.2136, "trades": 3508, "taker_buy_base": 44919.9, "taker_buy_quote": 120635.9095 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.722, "high": 2.752, "low": 2.692, "close": 2.725, "volume": 77969.2, "close_time": 1762372799999, "quote_volume": 212512.1679, "trades": 1962, "taker_buy_base": 48064.4, "taker_buy_quote": 130954.8081 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.724, "high": 2.739, "low": 2.695, "close": 2.726, "volume": 31547.2, "close_time": 1762387199999, "quote_volume": 85725.2587, "trades": 902, "taker_buy_base": 20065.1, "taker_buy_quote": 54522.1328 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.723, "high": 2.723, "low": 2.67, "close": 2.706, "volume": 46001.3, "close_time": 1762401599999, "quote_volume": 123959.3631, "trades": 1791, "taker_buy_base": 15487.2, "taker_buy_quote": 41798.9991 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.707, "high": 2.719, "low": 2.655, "close": 2.669, "volume": 27608.9, "close_time": 1762415999999, "quote_volume": 74006.0185, "trades": 1252, "taker_buy_base": 16607.5, "taker_buy_quote": 44573.7702 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.665, "high": 2.686, "low": 2.648, "close": 2.665, "volume": 37123.5, "close_time": 1762430399999, "quote_volume": 99135.371, "trades": 1572, "taker_buy_base": 19805.3, "taker_buy_quote": 52891.4736 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.665, "high": 2.676, "low": 2.558, "close": 2.565, "volume": 94462.9, "close_time": 1762444799999, "quote_volume": 247805.9486, "trades": 3397, "taker_buy_base": 48917.4, "taker_buy_quote": 128415.7742 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.567, "high": 2.637, "low": 2.533, "close": 2.606, "volume": 65394.6, "close_time": 1762459199999, "quote_volume": 168472.8362, "trades": 3083, "taker_buy_base": 30257.9, "taker_buy_quote": 77997.1537 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.604, "high": 2.632, "low": 2.575, "close": 2.594, "volume": 39135.1, "close_time": 1762473599999, "quote_volume": 101686.0003, "trades": 2183, "taker_buy_base": 21770.8, "taker_buy_quote": 56515.9362 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.595, "high": 2.643, "low": 2.567, "close": 2.611, "volume": 56070.7, "close_time": 1762487999999, "quote_volume": 146039.8688, "trades": 3041, "taker_buy_base": 24500.7, "taker_buy_quote": 63832.0505 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.611, "high": 2.658, "low": 2.585, "close": 2.658, "volume": 34462.8, "close_time": 1762502399999, "quote_volume": 90535.316, "trades": 1484, "taker_buy_base": 15114.5, "taker_buy_quote": 39730.8173 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.659, "high": 2.693, "low": 2.549, "close": 2.567, "volume": 92332.6, "close_time": 1762516799999, "quote_volume": 241439.6582, "trades": 3181, "taker_buy_base": 43998.6, "taker_buy_quote": 115182.1946 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.568, "high": 2.725, "low": 2.502, "close": 2.711, "volume": 199418.7, "close_time": 1762531199999, "quote_volume": 523320.3715, "trades": 6024, "taker_buy_base": 110218.6, "taker_buy_quote": 289358.5457 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.71, "high": 2.851, "low": 2.701, "close": 2.827, "volume": 159884.6, "close_time": 1762545599999, "quote_volume": 445412.6007, "trades": 5710, "taker_buy_base": 78671.2, "taker_buy_quote": 219533.382 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.828, "high": 2.845, "low": 2.773, "close": 2.775, "volume": 68831.2, "close_time": 1762559999999, "quote_volume": 194226.0727, "trades": 2082, "taker_buy_base": 34093.5, "taker_buy_quote": 96276.6317 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.775, "high": 2.813, "low": 2.724, "close": 2.756, "volume": 49021.2, "close_time": 1762574399999, "quote_volume": 136099.9649, "trades": 2774, "taker_buy_base": 24153.8, "taker_buy_quote": 67087.3172 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.755, "high": 2.778, "low": 2.668, "close": 2.733, "volume": 63071.7, "close_time": 1762588799999, "quote_volume": 171737.9628, "trades": 2498, "taker_buy_base": 31771.0, "taker_buy_quote": 86493.234 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.734, "high": 2.804, "low": 2.712, "close": 2.776, "volume": 73266.8, "close_time": 1762603199999, "quote_volume": 202284.4285, "trades": 3376, "taker_buy_base": 38725.9, "taker_buy_quote": 106866.143 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.775, "high": 2.854, "low": 2.706, "close": 2.719, "volume": 87007.1, "close_time": 1762617599999, "quote_volume": 241545.669, "trades": 3459, "taker_buy_base": 39479.6, "taker_buy_quote": 109550.7189 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.72, "high": 2.762, "low": 2.697, "close": 2.734, "volume": 40080.7, "close_time": 1762631999999, "quote_volume": 109238.7771, "trades": 1908, "taker_buy_base": 22016.3, "taker_buy_quote": 60061.5713 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.732, "high": 2.776, "low": 2.723, "close": 2.769, "volume": 28860.9, "close_time": 1762646399999, "quote_volume": 79586.2922, "trades": 994, "taker_buy_base": 19793.3, "taker_buy_quote": 54610.2107 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.77, "high": 2.77, "low": 2.655, "close": 2.679, "volume": 37097.1, "close_time": 1762660799999, "quote_volume": 100252.6599, "trades": 997, "taker_buy_base": 13615.0, "taker_buy_quote": 36814.4828 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.677, "high": 2.74, "low": 2.667, "close": 2.736, "volume": 12296.6, "close_time": 1762675199999, "quote_volume": 33119.1489, "trades": 383, "taker_buy_base": 7119.7, "taker_buy_quote": 19169.8808 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.736, "high": 2.736, "low": 2.66, "close": 2.703, "volume": 29315.6, "close_time": 1762689599999, "quote_volume": 79094.5671, "trades": 552, "taker_buy_base": 10931.1, "taker_buy_quote": 29515.9144 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.704, "high": 2.8, "low": 2.7, "close": 2.776, "volume": 87873.4, "close_time": 1762703999999, "quote_volume": 241476.0374, "trades": 1509, "taker_buy_base": 44278.3, "taker_buy_quote": 121828.2517 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.776, "high": 2.822, "low": 2.765, "close": 2.819, "volume": 41525.1, "close_time": 1762718399999, "quote_volume": 115752.0088, "trades": 876, "taker_buy_base": 18367.7, "taker_buy_quote": 51216.7622 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.82, "high": 2.833, "low": 2.774, "close": 2.802, "volume": 44296.8, "close_time": 1762732799999, "quote_volume": 124317.7155, "trades": 1229, "taker_buy_base": 22899.0, "taker_buy_quote": 64287.461 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.801, "high": 2.879, "low": 2.776, "close": 2.86, "volume": 45035.3, "close_time": 1762747199999, "quote_volume": 127848.6698, "trades": 2151, "taker_buy_base": 21802.1, "taker_buy_quote": 62009.8994 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.86, "high": 2.889, "low": 2.846, "close": 2.868, "volume": 36563.1, "close_time": 1762761599999, "quote_volume": 105040.0113, "trades": 1426, "taker_buy_base": 19220.9, "taker_buy_quote": 55228.1627 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.866, "high": 2.906, "low": 2.808, "close": 2.887, "volume": 71831.2, "close_time": 1762775999999, "quote_volume": 205762.7108, "trades": 2463, "taker_buy_base": 28413.7, "taker_buy_quote": 81323.5008 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.889, "high": 2.902, "low": 2.799, "close": 2.822, "volume": 75268.1, "close_time": 1762790399999, "quote_volume": 214443.1838, "trades": 3239, "taker_buy_base": 37024.8, "taker_buy_quote": 105378.2869 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.82, "high": 2.88, "low": 2.778, "close": 2.858, "volume": 39275.1, "close_time": 1762804799999, "quote_volume": 110635.8218, "trades": 2248, "taker_buy_base": 20158.4, "taker_buy_quote": 56763.973 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.862, "high": 2.978, "low": 2.837, "close": 2.915, "volume": 127296.8, "close_time": 1762819199999, "quote_volume": 367267.7998, "trades": 2898, "taker_buy_base": 52962.0, "taker_buy_quote": 153278.1897 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.985, "low": 2.88, "close": 2.917, "volume": 74167.4, "close_time": 1762833599999, "quote_volume": 217489.3648, "trades": 1545, "taker_buy_base": 32712.0, "taker_buy_quote": 95852.496 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.916, "high": 2.931, "low": 2.796, "close": 2.803, "volume": 61822.2, "close_time": 1762847999999, "quote_volume": 175984.733, "trades": 1853, "taker_buy_base": 34582.9, "taker_buy_quote": 98250.9861 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.799, "high": 2.84, "low": 2.791, "close": 2.814, "volume": 45844.6, "close_time": 1762862399999, "quote_volume": 128997.4155, "trades": 1533, "taker_buy_base": 21071.1, "taker_buy_quote": 59280.7515 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.814, "high": 2.829, "low": 2.747, "close": 2.761, "volume": 82370.8, "close_time": 1762876799999, "quote_volume": 229180.5374, "trades": 2456, "taker_buy_base": 39300.6, "taker_buy_quote": 109432.1828 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.759, "high": 2.804, "low": 2.71, "close": 2.713, "volume": 74341.1, "close_time": 1762891199999, "quote_volume": 204594.8963, "trades": 1630, "taker_buy_base": 29039.8, "taker_buy_quote": 79938.2816 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.713, "high": 2.718, "low": 2.661, "close": 2.672, "volume": 60047.5, "close_time": 1762905599999, "quote_volume": 161749.9495, "trades": 1477, "taker_buy_base": 32532.5, "taker_buy_quote": 87675.073 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.672, "high": 2.718, "low": 2.654, "close": 2.712, "volume": 35147.9, "close_time": 1762919999999, "quote_volume": 94403.7802, "trades": 1955, "taker_buy_base": 16616.9, "taker_buy_quote": 44598.9182 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.714, "high": 2.739, "low": 2.692, "close": 2.694, "volume": 45493.6, "close_time": 1762934399999, "quote_volume": 123701.2787, "trades": 1313, "taker_buy_base": 20232.1, "taker_buy_quote": 55051.7058 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.697, "high": 2.806, "low": 2.697, "close": 2.783, "volume": 46546.9, "close_time": 1762948799999, "quote_volume": 128345.3533, "trades": 1546, "taker_buy_base": 21764.8, "taker_buy_quote": 60006.6688 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.786, "high": 2.805, "low": 2.661, "close": 2.672, "volume": 112571.8, "close_time": 1762963199999, "quote_volume": 309866.5651, "trades": 2277, "taker_buy_base": 32518.8, "taker_buy_quote": 89342.1061 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.672, "high": 2.677, "low": 2.567, "close": 2.59, "volume": 105827.1, "close_time": 1762977599999, "quote_volume": 276065.4348, "trades": 3054, "taker_buy_base": 51354.6, "taker_buy_quote": 133980.659 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.587, "high": 2.63, "low": 2.576, "close": 2.582, "volume": 29546.6, "close_time": 1762991999999, "quote_volume": 76912.2802, "trades": 1080, "taker_buy_base": 13290.5, "taker_buy_quote": 34577.3832 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.672, "low": 2.578, "close": 2.655, "volume": 32892.4, "close_time": 1763006399999, "quote_volume": 86490.7136, "trades": 1232, "taker_buy_base": 18521.3, "taker_buy_quote": 48627.9888 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.651, "high": 2.715, "low": 2.635, "close": 2.672, "volume": 54948.6, "close_time": 1763020799999, "quote_volume": 147222.3103, "trades": 1324, "taker_buy_base": 25376.5, "taker_buy_quote": 67916.0988 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.673, "high": 2.69, "low": 2.644, "close": 2.68, "volume": 30521.0, "close_time": 1763035199999, "quote_volume": 81436.2574, "trades": 893, "taker_buy_base": 17061.7, "taker_buy_quote": 45523.4311 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.683, "high": 2.695, "low": 2.61, "close": 2.625, "volume": 64531.8, "close_time": 1763049599999, "quote_volume": 170918.5336, "trades": 2044, "taker_buy_base": 25102.3, "taker_buy_quote": 66469.6936 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.623, "high": 2.631, "low": 2.446, "close": 2.459, "volume": 218815.6, "close_time": 1763063999999, "quote_volume": 548899.9502, "trades": 3757, "taker_buy_base": 37753.7, "taker_buy_quote": 95390.4178 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.457, "high": 2.532, "low": 2.422, "close": 2.504, "volume": 107780.2, "close_time": 1763078399999, "quote_volume": 265214.9195, "trades": 1951, "taker_buy_base": 51007.1, "taker_buy_quote": 125571.7753 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.52, "low": 2.454, "close": 2.465, "volume": 52908.8, "close_time": 1763092799999, "quote_volume": 131372.9562, "trades": 1645, "taker_buy_base": 23170.8, "taker_buy_quote": 57609.9665 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.465, "high": 2.465, "low": 2.365, "close": 2.428, "volume": 124330.1, "close_time": 1763107199999, "quote_volume": 300200.226, "trades": 4188, "taker_buy_base": 46193.4, "taker_buy_quote": 111713.1105 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.429, "high": 2.437, "low": 2.31, "close": 2.326, "volume": 96267.5, "close_time": 1763121599999, "quote_volume": 228279.5184, "trades": 2225, "taker_buy_base": 32548.1, "taker_buy_quote": 77598.3874 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.323, "high": 2.333, "low": 2.241, "close": 2.266, "volume": 179527.5, "close_time": 1763135999999, "quote_volume": 411797.1893, "trades": 5426, "taker_buy_base": 88733.2, "taker_buy_quote": 203840.5438 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.267, "high": 2.354, "low": 2.221, "close": 2.231, "volume": 110748.3, "close_time": 1763150399999, "quote_volume": 251776.444, "trades": 2809, "taker_buy_base": 42308.6, "taker_buy_quote": 96438.183 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.231, "high": 2.231, "low": 2.078, "close": 2.106, "volume": 146750.5, "close_time": 1763164799999, "quote_volume": 315202.6616, "trades": 2807, "taker_buy_base": 50801.3, "taker_buy_quote": 108967.6279 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.21, "low": 2.106, "close": 2.197, "volume": 118358.1, "close_time": 1763179199999, "quote_volume": 255627.4384, "trades": 2539, "taker_buy_base": 62624.5, "taker_buy_quote": 135240.6268 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.198, "high": 2.244, "low": 2.185, "close": 2.235, "volume": 69087.8, "close_time": 1763193599999, "quote_volume": 152923.3213, "trades": 1122, "taker_buy_base": 29991.2, "taker_buy_quote": 66324.4007 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.238, "high": 2.26, "low": 2.184, "close": 2.211, "volume": 73259.1, "close_time": 1763207999999, "quote_volume": 162234.4694, "trades": 1512, "taker_buy_base": 31959.6, "taker_buy_quote": 70847.0958 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.21, "high": 2.271, "low": 2.203, "close": 2.248, "volume": 43395.3, "close_time": 1763222399999, "quote_volume": 97482.4085, "trades": 1003, "taker_buy_base": 21793.8, "taker_buy_quote": 48916.6069 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.246, "high": 2.424, "low": 2.231, "close": 2.404, "volume": 144946.3, "close_time": 1763236799999, "quote_volume": 336635.2031, "trades": 2314, "taker_buy_base": 79057.9, "taker_buy_quote": 183854.9004 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.403, "high": 2.419, "low": 2.302, "close": 2.326, "volume": 117279.3, "close_time": 1763251199999, "quote_volume": 276258.9963, "trades": 1709, "taker_buy_base": 54781.5, "taker_buy_quote": 129029.1648 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.325, "high": 2.359, "low": 2.286, "close": 2.348, "volume": 65336.8, "close_time": 1763265599999, "quote_volume": 151087.9847, "trades": 871, "taker_buy_base": 31473.3, "taker_buy_quote": 72796.35 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.35, "high": 2.376, "low": 2.334, "close": 2.356, "volume": 36327.7, "close_time": 1763279999999, "quote_volume": 85589.052, "trades": 579, "taker_buy_base": 20310.2, "taker_buy_quote": 47871.9099 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.354, "high": 2.357, "low": 2.296, "close": 2.299, "volume": 62626.0, "close_time": 1763294399999, "quote_volume": 146369.4293, "trades": 958, "taker_buy_base": 26008.9, "taker_buy_quote": 60806.82 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.295, "high": 2.377, "low": 2.255, "close": 2.262, "volume": 155454.3, "close_time": 1763308799999, "quote_volume": 361202.5391, "trades": 2846, "taker_buy_base": 74266.7, "taker_buy_quote": 172952.3911 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.26, "high": 2.459, "low": 2.239, "close": 2.375, "volume": 413473.0, "close_time": 1763323199999, "quote_volume": 981164.7081, "trades": 5665, "taker_buy_base": 214049.5, "taker_buy_quote": 507502.6901 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.373, "high": 2.499, "low": 2.296, "close": 2.437, "volume": 155208.9, "close_time": 1763337599999, "quote_volume": 369054.0817, "trades": 3061, "taker_buy_base": 81027.4, "taker_buy_quote": 193099.1484 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.427, "high": 2.477, "low": 2.385, "close": 2.463, "volume": 152056.1, "close_time": 1763351999999, "quote_volume": 368383.309, "trades": 3848, "taker_buy_base": 72804.4, "taker_buy_quote": 176653.6346 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.466, "high": 2.514, "low": 2.403, "close": 2.491, "volume": 131074.8, "close_time": 1763366399999, "quote_volume": 321226.1525, "trades": 2613, "taker_buy_base": 68223.2, "taker_buy_quote": 167036.042 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.489, "high": 2.524, "low": 2.454, "close": 2.462, "volume": 96554.8, "close_time": 1763380799999, "quote_volume": 240104.9112, "trades": 2285, "taker_buy_base": 48256.2, "taker_buy_quote": 119984.1384 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.463, "high": 2.466, "low": 2.331, "close": 2.338, "volume": 111407.1, "close_time": 1763395199999, "quote_volume": 266071.6253, "trades": 4084, "taker_buy_base": 51533.3, "taker_buy_quote": 122737.0574 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.339, "high": 2.351, "low": 2.208, "close": 2.219, "volume": 95917.5, "close_time": 1763409599999, "quote_volume": 218109.7397, "trades": 3504, "taker_buy_base": 45072.1, "taker_buy_quote": 102775.9472 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.22, "high": 2.291, "low": 2.207, "close": 2.272, "volume": 93647.4, "close_time": 1763423999999, "quote_volume": 210738.0935, "trades": 2244, "taker_buy_base": 44826.9, "taker_buy_quote": 100887.8101 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.272, "high": 2.374, "low": 2.264, "close": 2.369, "volume": 111671.5, "close_time": 1763438399999, "quote_volume": 259530.5008, "trades": 2813, "taker_buy_base": 53636.2, "taker_buy_quote": 124321.0417 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.375, "high": 2.376, "low": 2.316, "close": 2.328, "volume": 85946.7, "close_time": 1763452799999, "quote_volume": 201173.0651, "trades": 2175, "taker_buy_base": 37371.0, "taker_buy_quote": 87513.854 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.327, "high": 2.36, "low": 2.321, "close": 2.344, "volume": 52383.6, "close_time": 1763467199999, "quote_volume": 122760.9306, "trades": 1228, "taker_buy_base": 24517.8, "taker_buy_quote": 57474.8808 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.344, "high": 2.462, "low": 2.321, "close": 2.411, "volume": 132165.7, "close_time": 1763481599999, "quote_volume": 315695.7781, "trades": 3667, "taker_buy_base": 75530.7, "taker_buy_quote": 180564.7273 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.41, "high": 2.463, "low": 2.403, "close": 2.457, "volume": 83519.5, "close_time": 1763495999999, "quote_volume": 203204.2877, "trades": 2261, "taker_buy_base": 40752.2, "taker_buy_quote": 99250.4355 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.46, "high": 2.461, "low": 2.407, "close": 2.421, "volume": 37746.7, "close_time": 1763510399999, "quote_volume": 91799.7375, "trades": 867, "taker_buy_base": 15020.8, "taker_buy_quote": 36578.615 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.421, "high": 2.44, "low": 2.394, "close": 2.401, "volume": 37799.7, "close_time": 1763524799999, "quote_volume": 91244.7881, "trades": 896, "taker_buy_base": 14897.0, "taker_buy_quote": 35976.4355 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.401, "high": 2.436, "low": 2.349, "close": 2.411, "volume": 71292.4, "close_time": 1763539199999, "quote_volume": 170721.5023, "trades": 1508, "taker_buy_base": 34237.2, "taker_buy_quote": 81990.761 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.411, "high": 2.459, "low": 2.379, "close": 2.397, "volume": 50393.7, "close_time": 1763553599999, "quote_volume": 121488.5124, "trades": 1334, "taker_buy_base": 23730.8, "taker_buy_quote": 57161.2966 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.401, "high": 2.459, "low": 2.356, "close": 2.371, "volume": 108701.6, "close_time": 1763567999999, "quote_volume": 261911.4883, "trades": 2797, "taker_buy_base": 54189.6, "taker_buy_quote": 130740.6166 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.371, "high": 2.393, "low": 2.242, "close": 2.266, "volume": 333773.8, "close_time": 1763582399999, "quote_volume": 759248.8982, "trades": 4361, "taker_buy_base": 188688.0, "taker_buy_quote": 428331.8972 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.262, "high": 2.404, "low": 2.258, "close": 2.389, "volume": 68472.8, "close_time": 1763596799999, "quote_volume": 160489.9157, "trades": 2161, "taker_buy_base": 39678.1, "taker_buy_quote": 92922.716 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.387, "high": 2.415, "low": 2.375, "close": 2.399, "volume": 49623.0, "close_time": 1763611199999, "quote_volume": 118874.0584, "trades": 1096, "taker_buy_base": 18502.8, "taker_buy_quote": 44338.8478 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.4, "high": 2.417, "low": 2.378, "close": 2.402, "volume": 56179.2, "close_time": 1763625599999, "quote_volume": 134423.6204, "trades": 818, "taker_buy_base": 22982.9, "taker_buy_quote": 54955.1458 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.399, "high": 2.405, "low": 2.364, "close": 2.401, "volume": 29669.4, "close_time": 1763639999999, "quote_volume": 70813.4673, "trades": 714, "taker_buy_base": 10783.1, "taker_buy_quote": 25763.1623 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.399, "high": 2.432, "low": 2.347, "close": 2.365, "volume": 80588.7, "close_time": 1763654399999, "quote_volume": 192846.8946, "trades": 2892, "taker_buy_base": 38788.5, "taker_buy_quote": 92851.6747 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.365, "high": 2.372, "low": 2.222, "close": 2.28, "volume": 124894.2, "close_time": 1763668799999, "quote_volume": 285310.0102, "trades": 4494, "taker_buy_base": 61378.4, "taker_buy_quote": 140166.4046 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.278, "high": 2.336, "low": 2.263, "close": 2.284, "volume": 49397.6, "close_time": 1763683199999, "quote_volume": 113064.9971, "trades": 1426, "taker_buy_base": 23923.6, "taker_buy_quote": 54776.1514 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.286, "high": 2.339, "low": 2.228, "close": 2.25, "volume": 61409.6, "close_time": 1763697599999, "quote_volume": 140350.8006, "trades": 2121, "taker_buy_base": 23152.5, "taker_buy_quote": 53007.3204 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.25, "high": 2.266, "low": 2.034, "close": 2.123, "volume": 134737.0, "close_time": 1763711999999, "quote_volume": 292894.7611, "trades": 3109, "taker_buy_base": 53886.0, "taker_buy_quote": 117947.1599 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.123, "high": 2.152, "low": 2.053, "close": 2.067, "volume": 109156.3, "close_time": 1763726399999, "quote_volume": 228848.2803, "trades": 2299, "taker_buy_base": 49295.7, "taker_buy_quote": 103498.8772 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.063, "high": 2.143, "low": 2.022, "close": 2.107, "volume": 112749.4, "close_time": 1763740799999, "quote_volume": 235996.8859, "trades": 2284, "taker_buy_base": 53046.3, "taker_buy_quote": 111413.0045 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.11, "high": 2.204, "low": 2.071, "close": 2.156, "volume": 97054.2, "close_time": 1763755199999, "quote_volume": 208606.1495, "trades": 1770, "taker_buy_base": 49122.4, "taker_buy_quote": 105655.291 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.157, "high": 2.178, "low": 2.094, "close": 2.142, "volume": 47713.5, "close_time": 1763769599999, "quote_volume": 102340.6321, "trades": 1041, "taker_buy_base": 28156.8, "taker_buy_quote": 60491.4466 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.162, "low": 2.125, "close": 2.137, "volume": 23068.3, "close_time": 1763783999999, "quote_volume": 49440.0309, "trades": 817, "taker_buy_base": 9612.3, "taker_buy_quote": 20618.0984 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.136, "high": 2.142, "low": 2.087, "close": 2.138, "volume": 27479.2, "close_time": 1763798399999, "quote_volume": 58167.1559, "trades": 1196, "taker_buy_base": 14511.2, "taker_buy_quote": 30670.4946 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.137, "high": 2.147, "low": 2.092, "close": 2.147, "volume": 59815.1, "close_time": 1763812799999, "quote_volume": 126678.6876, "trades": 1361, "taker_buy_base": 36478.9, "taker_buy_quote": 77378.2843 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.142, "high": 2.201, "low": 2.114, "close": 2.153, "volume": 100879.3, "close_time": 1763827199999, "quote_volume": 216465.9706, "trades": 1542, "taker_buy_base": 33106.3, "taker_buy_quote": 71292.1084 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.15, "high": 2.209, "low": 2.149, "close": 2.169, "volume": 72870.1, "close_time": 1763841599999, "quote_volume": 158645.6877, "trades": 1456, "taker_buy_base": 28536.7, "taker_buy_quote": 62139.6956 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.175, "high": 2.182, "low": 2.132, "close": 2.16, "volume": 23536.1, "close_time": 1763855999999, "quote_volume": 50703.8739, "trades": 795, "taker_buy_base": 13601.0, "taker_buy_quote": 29284.6745 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.159, "high": 2.197, "low": 2.135, "close": 2.185, "volume": 35907.8, "close_time": 1763870399999, "quote_volume": 77929.0593, "trades": 826, "taker_buy_base": 19298.8, "taker_buy_quote": 41949.9439 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.185, "high": 2.212, "low": 2.176, "close": 2.187, "volume": 58110.3, "close_time": 1763884799999, "quote_volume": 127716.855, "trades": 954, "taker_buy_base": 27017.3, "taker_buy_quote": 59351.4082 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.188, "high": 2.202, "low": 2.17, "close": 2.198, "volume": 35292.7, "close_time": 1763899199999, "quote_volume": 77070.4442, "trades": 653, "taker_buy_base": 14042.4, "taker_buy_quote": 30716.3461 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.195, "high": 2.24, "low": 2.189, "close": 2.216, "volume": 70730.7, "close_time": 1763913599999, "quote_volume": 157090.8406, "trades": 1722, "taker_buy_base": 29198.1, "taker_buy_quote": 64803.7485 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.217, "high": 2.255, "low": 2.2, "close": 2.249, "volume": 78639.1, "close_time": 1763927999999, "quote_volume": 175823.2043, "trades": 1263, "taker_buy_base": 48710.0, "taker_buy_quote": 108988.5352 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.246, "high": 2.264, "low": 2.219, "close": 2.229, "volume": 58390.7, "close_time": 1763942399999, "quote_volume": 131077.8855, "trades": 1210, "taker_buy_base": 26879.6, "taker_buy_quote": 60359.4654 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.227, "high": 2.265, "low": 2.189, "close": 2.236, "volume": 85233.5, "close_time": 1763956799999, "quote_volume": 189987.1577, "trades": 1645, "taker_buy_base": 28549.8, "taker_buy_quote": 63504.2431 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.237, "high": 2.268, "low": 2.204, "close": 2.223, "volume": 22781.8, "close_time": 1763971199999, "quote_volume": 50924.4255, "trades": 808, "taker_buy_base": 10474.7, "taker_buy_quote": 23422.0567 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.221, "high": 2.284, "low": 2.187, "close": 2.273, "volume": 44007.4, "close_time": 1763985599999, "quote_volume": 98113.2223, "trades": 1240, "taker_buy_base": 18810.7, "taker_buy_quote": 41892.6866 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.269, "high": 2.297, "low": 2.226, "close": 2.264, "volume": 93779.6, "close_time": 1763999999999, "quote_volume": 212735.1277, "trades": 2857, "taker_buy_base": 55358.4, "taker_buy_quote": 125706.7824 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.267, "high": 2.407, "low": 2.265, "close": 2.388, "volume": 94785.9, "close_time": 1764014399999, "quote_volume": 222574.2618, "trades": 2019, "taker_buy_base": 49465.9, "taker_buy_quote": 116166.3904 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.389, "high": 2.447, "low": 2.376, "close": 2.423, "volume": 56011.7, "close_time": 1764028799999, "quote_volume": 135425.7983, "trades": 1146, "taker_buy_base": 25495.4, "taker_buy_quote": 61642.1973 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.468, "low": 2.408, "close": 2.422, "volume": 66649.9, "close_time": 1764043199999, "quote_volume": 162862.0842, "trades": 1957, "taker_buy_base": 31706.1, "taker_buy_quote": 77483.7655 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.421, "high": 2.541, "low": 2.418, "close": 2.478, "volume": 116852.9, "close_time": 1764057599999, "quote_volume": 291864.1409, "trades": 2730, "taker_buy_base": 56413.1, "taker_buy_quote": 140881.5347 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.477, "high": 2.503, "low": 2.44, "close": 2.472, "volume": 93128.7, "close_time": 1764071999999, "quote_volume": 229943.1, "trades": 1567, "taker_buy_base": 52266.4, "taker_buy_quote": 129092.3999 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.473, "high": 2.499, "low": 2.398, "close": 2.43, "volume": 77289.8, "close_time": 1764086399999, "quote_volume": 189219.8582, "trades": 2280, "taker_buy_base": 40203.5, "taker_buy_quote": 98436.2181 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.432, "high": 2.487, "low": 2.418, "close": 2.442, "volume": 37970.2, "close_time": 1764100799999, "quote_volume": 93287.3056, "trades": 927, "taker_buy_base": 20209.0, "taker_buy_quote": 49655.3302 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.445, "high": 2.49, "low": 2.441, "close": 2.472, "volume": 25024.5, "close_time": 1764115199999, "quote_volume": 61637.1602, "trades": 690, "taker_buy_base": 12503.9, "taker_buy_quote": 30819.8687 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.49, "low": 2.441, "close": 2.444, "volume": 24589.0, "close_time": 1764129599999, "quote_volume": 60809.8259, "trades": 617, "taker_buy_base": 13125.0, "taker_buy_quote": 32434.6785 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.444, "high": 2.518, "low": 2.444, "close": 2.517, "volume": 17913.5, "close_time": 1764143999999, "quote_volume": 44227.3121, "trades": 508, "taker_buy_base": 9928.7, "taker_buy_quote": 24497.8392 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.517, "high": 2.569, "low": 2.502, "close": 2.512, "volume": 110235.8, "close_time": 1764158399999, "quote_volume": 278333.3285, "trades": 1569, "taker_buy_base": 62235.7, "taker_buy_quote": 157039.2912 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.515, "high": 2.625, "low": 2.464, "close": 2.607, "volume": 130964.5, "close_time": 1764172799999, "quote_volume": 336331.6053, "trades": 2293, "taker_buy_base": 42785.1, "taker_buy_quote": 109764.1248 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.612, "high": 2.77, "low": 2.612, "close": 2.692, "volume": 251379.0, "close_time": 1764187199999, "quote_volume": 681466.5159, "trades": 4405, "taker_buy_base": 144752.2, "taker_buy_quote": 392308.009 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.693, "high": 2.758, "low": 2.665, "close": 2.755, "volume": 61386.7, "close_time": 1764201599999, "quote_volume": 166677.8885, "trades": 1357, "taker_buy_base": 30352.0, "taker_buy_quote": 82416.7404 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.754, "high": 2.754, "low": 2.685, "close": 2.729, "volume": 85735.4, "close_time": 1764215999999, "quote_volume": 232929.7695, "trades": 2244, "taker_buy_base": 40876.9, "taker_buy_quote": 111020.6083 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.724, "high": 2.745, "low": 2.697, "close": 2.734, "volume": 55019.3, "close_time": 1764230399999, "quote_volume": 149891.283, "trades": 1491, "taker_buy_base": 28948.4, "taker_buy_quote": 78911.3963 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.73, "high": 2.817, "low": 2.71, "close": 2.789, "volume": 163038.3, "close_time": 1764244799999, "quote_volume": 452066.173, "trades": 3250, "taker_buy_base": 72378.9, "taker_buy_quote": 200472.1191 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.788, "high": 2.834, "low": 2.675, "close": 2.716, "volume": 237905.6, "close_time": 1764259199999, "quote_volume": 649479.2645, "trades": 3772, "taker_buy_base": 117904.2, "taker_buy_quote": 322059.9068 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.717, "high": 2.749, "low": 2.695, "close": 2.736, "volume": 105734.5, "close_time": 1764273599999, "quote_volume": 288094.3234, "trades": 1819, "taker_buy_base": 51367.4, "taker_buy_quote": 139896.404 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.739, "high": 2.761, "low": 2.725, "close": 2.746, "volume": 39008.1, "close_time": 1764287999999, "quote_volume": 107058.078, "trades": 936, "taker_buy_base": 16387.8, "taker_buy_quote": 45010.4858 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.749, "high": 2.772, "low": 2.699, "close": 2.764, "volume": 53618.3, "close_time": 1764302399999, "quote_volume": 147003.217, "trades": 1239, "taker_buy_base": 22450.0, "taker_buy_quote": 61618.2168 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.763, "high": 2.789, "low": 2.729, "close": 2.739, "volume": 58692.6, "close_time": 1764316799999, "quote_volume": 161626.8275, "trades": 1429, "taker_buy_base": 26803.9, "taker_buy_quote": 73801.4185 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.739, "high": 2.887, "low": 2.738, "close": 2.819, "volume": 168868.3, "close_time": 1764331199999, "quote_volume": 478234.3215, "trades": 3774, "taker_buy_base": 102667.6, "taker_buy_quote": 290549.8301 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.82, "high": 2.878, "low": 2.814, "close": 2.854, "volume": 95407.6, "close_time": 1764345599999, "quote_volume": 271691.7883, "trades": 1852, "taker_buy_base": 51227.9, "taker_buy_quote": 145964.9899 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.854, "high": 2.854, "low": 2.762, "close": 2.792, "volume": 83270.1, "close_time": 1764359999999, "quote_volume": 232344.8344, "trades": 1986, "taker_buy_base": 30417.4, "taker_buy_quote": 84854.6237 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.788, "high": 2.797, "low": 2.736, "close": 2.753, "volume": 28072.6, "close_time": 1764374399999, "quote_volume": 77518.6106, "trades": 645, "taker_buy_base": 16054.4, "taker_buy_quote": 44356.2214 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.751, "high": 2.768, "low": 2.739, "close": 2.748, "volume": 24108.6, "close_time": 1764388799999, "quote_volume": 66321.4216, "trades": 570, "taker_buy_base": 8294.1, "taker_buy_quote": 22834.0791 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.75, "high": 2.788, "low": 2.726, "close": 2.729, "volume": 27768.7, "close_time": 1764403199999, "quote_volume": 76562.4778, "trades": 718, "taker_buy_base": 13998.3, "taker_buy_quote": 38632.5013 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.726, "high": 2.755, "low": 2.707, "close": 2.755, "volume": 32237.1, "close_time": 1764417599999, "quote_volume": 87821.7905, "trades": 817, "taker_buy_base": 16160.5, "taker_buy_quote": 44035.9127 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.747, "high": 2.752, "low": 2.706, "close": 2.714, "volume": 24715.7, "close_time": 1764431999999, "quote_volume": 67353.002, "trades": 605, "taker_buy_base": 11605.3, "taker_buy_quote": 31631.8647 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.719, "high": 2.728, "low": 2.687, "close": 2.703, "volume": 75718.8, "close_time": 1764446399999, "quote_volume": 205538.51, "trades": 991, "taker_buy_base": 20956.2, "taker_buy_quote": 56873.9683 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.704, "high": 2.711, "low": 2.665, "close": 2.672, "volume": 35485.7, "close_time": 1764460799999, "quote_volume": 95412.4149, "trades": 560, "taker_buy_base": 13979.4, "taker_buy_quote": 37607.3487 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.672, "high": 2.692, "low": 2.639, "close": 2.652, "volume": 62567.4, "close_time": 1764475199999, "quote_volume": 166799.8164, "trades": 1120, "taker_buy_base": 28035.2, "taker_buy_quote": 74776.5987 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.653, "high": 2.653, "low": 2.598, "close": 2.625, "volume": 28417.8, "close_time": 1764489599999, "quote_volume": 74338.5954, "trades": 681, "taker_buy_base": 17768.6, "taker_buy_quote": 46471.773 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.624, "high": 2.644, "low": 2.613, "close": 2.616, "volume": 38762.4, "close_time": 1764503999999, "quote_volume": 101994.3559, "trades": 869, "taker_buy_base": 14093.0, "taker_buy_quote": 37095.818 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.615, "high": 2.685, "low": 2.612, "close": 2.677, "volume": 72519.0, "close_time": 1764518399999, "quote_volume": 192815.3318, "trades": 1498, "taker_buy_base": 28511.1, "taker_buy_quote": 75991.4178 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.676, "high": 2.717, "low": 2.674, "close": 2.688, "volume": 32677.7, "close_time": 1764532799999, "quote_volume": 87975.574, "trades": 912, "taker_buy_base": 12613.2, "taker_buy_quote": 33970.4052 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.687, "high": 2.709, "low": 2.657, "close": 2.657, "volume": 22332.2, "close_time": 1764547199999, "quote_volume": 59785.792, "trades": 680, "taker_buy_base": 13038.1, "taker_buy_quote": 34890.7998 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.657, "high": 2.663, "low": 2.452, "close": 2.459, "volume": 148790.0, "close_time": 1764561599999, "quote_volume": 375991.8496, "trades": 3897, "taker_buy_base": 68089.7, "taker_buy_quote": 171989.0702 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.458, "high": 2.504, "low": 2.42, "close": 2.504, "volume": 44084.1, "close_time": 1764575999999, "quote_volume": 108442.4043, "trades": 849, "taker_buy_base": 19650.9, "taker_buy_quote": 48422.608 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.5, "high": 2.506, "low": 2.453, "close": 2.456, "volume": 39472.8, "close_time": 1764590399999, "quote_volume": 97807.6971, "trades": 680, "taker_buy_base": 13738.2, "taker_buy_quote": 34038.6151 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.459, "high": 2.488, "low": 2.382, "close": 2.414, "volume": 132820.7, "close_time": 1764604799999, "quote_volume": 322679.2448, "trades": 1651, "taker_buy_base": 48244.4, "taker_buy_quote": 117295.998 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.413, "high": 2.42, "low": 2.377, "close": 2.398, "volume": 51789.2, "close_time": 1764619199999, "quote_volume": 124267.5132, "trades": 763, "taker_buy_base": 24108.6, "taker_buy_quote": 57880.9145 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.399, "high": 2.496, "low": 2.399, "close": 2.472, "volume": 54948.1, "close_time": 1764633599999, "quote_volume": 134894.2603, "trades": 803, "taker_buy_base": 35771.6, "taker_buy_quote": 87805.0502 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.474, "high": 2.498, "low": 2.451, "close": 2.49, "volume": 12917.9, "close_time": 1764647999999, "quote_volume": 31934.6211, "trades": 292, "taker_buy_base": 7080.9, "taker_buy_quote": 17508.7403 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.492, "high": 2.561, "low": 2.478, "close": 2.486, "volume": 42818.2, "close_time": 1764662399999, "quote_volume": 107819.7815, "trades": 808, "taker_buy_base": 21247.0, "taker_buy_quote": 53465.4199 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.484, "high": 2.484, "low": 2.443, "close": 2.477, "volume": 38364.1, "close_time": 1764676799999, "quote_volume": 94671.8919, "trades": 635, "taker_buy_base": 21921.9, "taker_buy_quote": 54145.153 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.48, "high": 2.707, "low": 2.477, "close": 2.701, "volume": 127898.1, "close_time": 1764691199999, "quote_volume": 331923.1517, "trades": 2293, "taker_buy_base": 68567.6, "taker_buy_quote": 177796.1657 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.699, "high": 2.713, "low": 2.623, "close": 2.623, "volume": 55482.3, "close_time": 1764705599999, "quote_volume": 147561.1401, "trades": 1148, "taker_buy_base": 22419.9, "taker_buy_quote": 59635.0023 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.625, "high": 2.666, "low": 2.588, "close": 2.644, "volume": 47590.8, "close_time": 1764719999999, "quote_volume": 124951.4826, "trades": 863, "taker_buy_base": 17445.7, "taker_buy_quote": 45874.6581 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.644, "high": 2.691, "low": 2.635, "close": 2.67, "volume": 59595.6, "close_time": 1764734399999, "quote_volume": 158970.255, "trades": 1204, "taker_buy_base": 27470.3, "taker_buy_quote": 73297.5471 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.667, "high": 2.747, "low": 2.636, "close": 2.644, "volume": 80304.8, "close_time": 1764748799999, "quote_volume": 216589.1935, "trades": 1514, "taker_buy_base": 38331.3, "taker_buy_quote": 103299.9162 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.644, "high": 2.683, "low": 2.641, "close": 2.666, "volume": 41868.7, "close_time": 1764763199999, "quote_volume": 111395.2531, "trades": 852, "taker_buy_base": 20455.7, "taker_buy_quote": 54439.0194 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.665, "high": 2.681, "low": 2.602, "close": 2.651, "volume": 58640.2, "close_time": 1764777599999, "quote_volume": 155244.4538, "trades": 1639, "taker_buy_base": 34217.2, "taker_buy_quote": 90594.1106 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.653, "high": 2.707, "low": 2.646, "close": 2.688, "volume": 40066.1, "close_time": 1764791999999, "quote_volume": 107177.0278, "trades": 1134, "taker_buy_base": 16041.7, "taker_buy_quote": 42874.1069 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.69, "high": 2.773, "low": 2.669, "close": 2.744, "volume": 28512.7, "close_time": 1764806399999, "quote_volume": 77701.8868, "trades": 735, "taker_buy_base": 17710.8, "taker_buy_quote": 48243.4293 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.745, "high": 2.758, "low": 2.693, "close": 2.697, "volume": 30700.9, "close_time": 1764820799999, "quote_volume": 83519.4381, "trades": 627, "taker_buy_base": 15020.6, "taker_buy_quote": 40847.8077 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.698, "high": 2.702, "low": 2.657, "close": 2.674, "volume": 30248.0, "close_time": 1764835199999, "quote_volume": 81011.9522, "trades": 728, "taker_buy_base": 11188.1, "taker_buy_quote": 29993.9018 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.674, "high": 2.699, "low": 2.65, "close": 2.681, "volume": 36689.5, "close_time": 1764849599999, "quote_volume": 98297.5433, "trades": 941, "taker_buy_base": 22564.4, "taker_buy_quote": 60450.2681 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.68, "high": 2.71, "low": 2.624, "close": 2.669, "volume": 71181.0, "close_time": 1764863999999, "quote_volume": 189693.0261, "trades": 1583, "taker_buy_base": 35684.1, "taker_buy_quote": 95017.9969 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.669, "high": 2.684, "low": 2.548, "close": 2.621, "volume": 75833.1, "close_time": 1764878399999, "quote_volume": 198646.9684, "trades": 1764, "taker_buy_base": 33301.7, "taker_buy_quote": 87250.4915 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.622, "high": 2.644, "low": 2.6, "close": 2.617, "volume": 27576.7, "close_time": 1764892799999, "quote_volume": 72332.7313, "trades": 760, "taker_buy_base": 12876.3, "taker_buy_quote": 33770.2659 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.621, "high": 2.635, "low": 2.57, "close": 2.578, "volume": 53870.2, "close_time": 1764907199999, "quote_volume": 139968.9249, "trades": 1287, "taker_buy_base": 25008.5, "taker_buy_quote": 65008.6097 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.578, "high": 2.582, "low": 2.546, "close": 2.574, "volume": 19638.7, "close_time": 1764921599999, "quote_volume": 50436.1804, "trades": 513, "taker_buy_base": 10832.0, "taker_buy_quote": 27817.2604 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.576, "high": 2.577, "low": 2.51, "close": 2.523, "volume": 26710.5, "close_time": 1764935999999, "quote_volume": 67726.2396, "trades": 482, "taker_buy_base": 13975.7, "taker_buy_quote": 35432.9331 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.524, "high": 2.537, "low": 2.472, "close": 2.493, "volume": 63466.3, "close_time": 1764950399999, "quote_volume": 159090.6826, "trades": 1213, "taker_buy_base": 24053.7, "taker_buy_quote": 60244.9106 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.481, "high": 2.481, "low": 2.375, "close": 2.4, "volume": 58494.9, "close_time": 1764964799999, "quote_volume": 141444.151, "trades": 1038, "taker_buy_base": 30153.2, "taker_buy_quote": 72986.0687 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.399, "high": 2.443, "low": 2.394, "close": 2.423, "volume": 23351.3, "close_time": 1764979199999, "quote_volume": 56372.6885, "trades": 541, "taker_buy_base": 9965.4, "taker_buy_quote": 24063.4329 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.408, "high": 2.437, "low": 2.395, "close": 2.437, "volume": 4698.3, "close_time": 1764993599999, "quote_volume": 11363.248, "trades": 78, "taker_buy_base": 2337.2, "taker_buy_quote": 5647.8752 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.434, "high": 2.435, "low": 2.414, "close": 2.426, "volume": 9330.9, "close_time": 1765007999999, "quote_volume": 22655.6394, "trades": 188, "taker_buy_base": 3828.6, "taker_buy_quote": 9296.1923 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.426, "high": 2.433, "low": 2.406, "close": 2.417, "volume": 8321.3, "close_time": 1765022399999, "quote_volume": 20144.2362, "trades": 208, "taker_buy_base": 5398.0, "taker_buy_quote": 13073.301 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.418, "high": 2.457, "low": 2.404, "close": 2.432, "volume": 25317.1, "close_time": 1765036799999, "quote_volume": 61607.2378, "trades": 449, "taker_buy_base": 10616.1, "taker_buy_quote": 25747.4349 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.432, "high": 2.446, "low": 2.401, "close": 2.407, "volume": 18643.1, "close_time": 1765051199999, "quote_volume": 45127.774, "trades": 449, "taker_buy_base": 7387.8, "taker_buy_quote": 17897.4147 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.41, "high": 2.432, "low": 2.397, "close": 2.408, "volume": 9556.4, "close_time": 1765065599999, "quote_volume": 23082.786, "trades": 181, "taker_buy_base": 5330.1, "taker_buy_quote": 12856.1584 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.411, "high": 2.427, "low": 2.4, "close": 2.42, "volume": 4639.8, "close_time": 1765079999999, "quote_volume": 11203.0367, "trades": 189, "taker_buy_base": 2358.0, "taker_buy_quote": 5696.9822 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.418, "high": 2.421, "low": 2.387, "close": 2.399, "volume": 9756.7, "close_time": 1765094399999, "quote_volume": 23416.1162, "trades": 222, "taker_buy_base": 3890.7, "taker_buy_quote": 9330.7855 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.401, "high": 2.418, "low": 2.378, "close": 2.407, "volume": 16966.7, "close_time": 1765108799999, "quote_volume": 40639.7998, "trades": 401, "taker_buy_base": 10697.8, "taker_buy_quote": 25627.4179 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.408, "high": 2.419, "low": 2.316, "close": 2.405, "volume": 67241.7, "close_time": 1765123199999, "quote_volume": 158859.1668, "trades": 1138, "taker_buy_base": 28711.4, "taker_buy_quote": 67910.309 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.404, "high": 2.471, "low": 2.373, "close": 2.464, "volume": 72366.9, "close_time": 1765137599999, "quote_volume": 175711.4547, "trades": 1198, "taker_buy_base": 31258.2, "taker_buy_quote": 75725.0881 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.464, "high": 2.466, "low": 2.331, "close": 2.365, "volume": 44573.9, "close_time": 1765151999999, "quote_volume": 106278.6634, "trades": 754, "taker_buy_base": 22274.5, "taker_buy_quote": 53017.4085 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.361, "high": 2.428, "low": 2.36, "close": 2.415, "volume": 19714.8, "close_time": 1765166399999, "quote_volume": 47001.8794, "trades": 358, "taker_buy_base": 11295.5, "taker_buy_quote": 26900.3945 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.416, "high": 2.447, "low": 2.413, "close": 2.444, "volume": 13151.8, "close_time": 1765180799999, "quote_volume": 31936.4329, "trades": 248, "taker_buy_base": 5612.2, "taker_buy_quote": 13639.2177 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.445, "high": 2.476, "low": 2.436, "close": 2.446, "volume": 41767.2, "close_time": 1765195199999, "quote_volume": 102452.5665, "trades": 534, "taker_buy_base": 10610.9, "taker_buy_quote": 26046.2582 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.444, "high": 2.45, "low": 2.367, "close": 2.387, "volume": 48271.0, "close_time": 1765209599999, "quote_volume": 116499.718, "trades": 1156, "taker_buy_base": 22254.4, "taker_buy_quote": 53702.8563 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.381, "high": 2.413, "low": 2.358, "close": 2.373, "volume": 26675.0, "close_time": 1765223999999, "quote_volume": 63611.656, "trades": 966, "taker_buy_base": 17013.8, "taker_buy_quote": 40584.0439 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.373, "high": 2.412, "low": 2.373, "close": 2.392, "volume": 24015.0, "close_time": 1765238399999, "quote_volume": 57391.9481, "trades": 453, "taker_buy_base": 17450.0, "taker_buy_quote": 41665.397 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.393, "high": 2.397, "low": 2.343, "close": 2.37, "volume": 16758.2, "close_time": 1765252799999, "quote_volume": 39754.9387, "trades": 658, "taker_buy_base": 8333.0, "taker_buy_quote": 19746.1322 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.373, "high": 2.373, "low": 2.28, "close": 2.287, "volume": 34055.7, "close_time": 1765267199999, "quote_volume": 78774.4762, "trades": 920, "taker_buy_base": 11322.4, "taker_buy_quote": 26241.6663 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.288, "high": 2.308, "low": 2.276, "close": 2.3, "volume": 19609.0, "close_time": 1765281599999, "quote_volume": 44965.4081, "trades": 544, "taker_buy_base": 9383.2, "taker_buy_quote": 21551.3215 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.3, "high": 2.418, "low": 2.285, "close": 2.396, "volume": 148126.5, "close_time": 1765295999999, "quote_volume": 345886.7424, "trades": 1989, "taker_buy_base": 58382.2, "taker_buy_quote": 136763.5065 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.396, "high": 2.469, "low": 2.394, "close": 2.418, "volume": 135234.7, "close_time": 1765310399999, "quote_volume": 328942.0775, "trades": 1755, "taker_buy_base": 76202.8, "taker_buy_quote": 185584.4038 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.416, "high": 2.416, "low": 2.309, "close": 2.353, "volume": 49048.0, "close_time": 1765324799999, "quote_volume": 115511.2463, "trades": 839, "taker_buy_base": 21248.7, "taker_buy_quote": 50010.561 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.356, "high": 2.365, "low": 2.3, "close": 2.31, "volume": 34537.2, "close_time": 1765339199999, "quote_volume": 80300.6736, "trades": 957, "taker_buy_base": 15728.3, "taker_buy_quote": 36584.375 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.308, "high": 2.354, "low": 2.301, "close": 2.35, "volume": 39878.3, "close_time": 1765353599999, "quote_volume": 92856.987, "trades": 1343, "taker_buy_base": 24669.3, "taker_buy_quote": 57429.7323 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.351, "high": 2.376, "low": 2.32, "close": 2.335, "volume": 39576.8, "close_time": 1765367999999, "quote_volume": 92766.1449, "trades": 893, "taker_buy_base": 22462.6, "taker_buy_quote": 52556.4484 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.342, "high": 2.384, "low": 2.342, "close": 2.367, "volume": 42549.1, "close_time": 1765382399999, "quote_volume": 100628.0387, "trades": 1279, "taker_buy_base": 23148.3, "taker_buy_quote": 54729.8924 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.368, "high": 2.462, "low": 2.367, "close": 2.441, "volume": 84299.4, "close_time": 1765396799999, "quote_volume": 203373.7229, "trades": 2643, "taker_buy_base": 31859.6, "taker_buy_quote": 76806.408 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.444, "high": 2.536, "low": 2.377, "close": 2.386, "volume": 104435.8, "close_time": 1765411199999, "quote_volume": 255676.7548, "trades": 2970, "taker_buy_base": 47859.8, "taker_buy_quote": 117349.3215 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.384, "high": 2.393, "low": 2.255, "close": 2.268, "volume": 81756.1, "close_time": 1765425599999, "quote_volume": 188213.9066, "trades": 1791, "taker_buy_base": 22958.7, "taker_buy_quote": 52983.1294 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.261, "high": 2.314, "low": 2.261, "close": 2.279, "volume": 21322.3, "close_time": 1765439999999, "quote_volume": 48907.098, "trades": 669, "taker_buy_base": 8731.4, "taker_buy_quote": 20047.5279 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.278, "high": 2.294, "low": 2.258, "close": 2.285, "volume": 39117.1, "close_time": 1765454399999, "quote_volume": 89010.8684, "trades": 842, "taker_buy_base": 18391.0, "taker_buy_quote": 41853.8044 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.282, "high": 2.297, "low": 2.214, "close": 2.245, "volume": 54124.9, "close_time": 1765468799999, "quote_volume": 121649.53, "trades": 1459, "taker_buy_base": 33151.1, "taker_buy_quote": 74486.0026 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.249, "high": 2.299, "low": 2.227, "close": 2.263, "volume": 68186.4, "close_time": 1765483199999, "quote_volume": 154105.1418, "trades": 1268, "taker_buy_base": 29970.0, "taker_buy_quote": 67793.6459 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.266, "high": 2.34, "low": 2.266, "close": 2.297, "volume": 48936.9, "close_time": 1765497599999, "quote_volume": 112601.5945, "trades": 959, "taker_buy_base": 29914.2, "taker_buy_quote": 68775.16 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.298, "high": 2.306, "low": 2.257, "close": 2.273, "volume": 17106.9, "close_time": 1765511999999, "quote_volume": 38988.6249, "trades": 444, "taker_buy_base": 7652.8, "taker_buy_quote": 17462.4132 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.273, "high": 2.309, "low": 2.268, "close": 2.286, "volume": 12028.6, "close_time": 1765526399999, "quote_volume": 27558.365, "trades": 278, "taker_buy_base": 5787.4, "taker_buy_quote": 13253.6376 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.288, "high": 2.303, "low": 2.273, "close": 2.29, "volume": 33354.8, "close_time": 1765540799999, "quote_volume": 76193.8423, "trades": 551, "taker_buy_base": 8298.8, "taker_buy_quote": 18982.1656 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.288, "high": 2.304, "low": 2.155, "close": 2.162, "volume": 77877.8, "close_time": 1765555199999, "quote_volume": 173733.0873, "trades": 1316, "taker_buy_base": 34283.5, "taker_buy_quote": 76644.2421 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.163, "high": 2.191, "low": 2.145, "close": 2.179, "volume": 44829.7, "close_time": 1765569599999, "quote_volume": 97186.9627, "trades": 740, "taker_buy_base": 22026.4, "taker_buy_quote": 47741.7341 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.179, "high": 2.218, "low": 2.179, "close": 2.21, "volume": 14280.0, "close_time": 1765583999999, "quote_volume": 31438.063, "trades": 228, "taker_buy_base": 4733.8, "taker_buy_quote": 10410.605 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.219, "low": 2.193, "close": 2.196, "volume": 21502.8, "close_time": 1765598399999, "quote_volume": 47354.1543, "trades": 300, "taker_buy_base": 14600.2, "taker_buy_quote": 32153.3457 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.201, "high": 2.206, "low": 2.165, "close": 2.176, "volume": 13316.6, "close_time": 1765612799999, "quote_volume": 29039.6143, "trades": 203, "taker_buy_base": 5526.7, "taker_buy_quote": 12022.013 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.177, "high": 2.19, "low": 2.162, "close": 2.175, "volume": 68449.8, "close_time": 1765627199999, "quote_volume": 148793.3165, "trades": 755, "taker_buy_base": 28351.3, "taker_buy_quote": 61553.8161 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.174, "high": 2.191, "low": 2.15, "close": 2.185, "volume": 16735.9, "close_time": 1765641599999, "quote_volume": 36404.1762, "trades": 281, "taker_buy_base": 8007.5, "taker_buy_quote": 17430.9207 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.183, "high": 2.195, "low": 2.163, "close": 2.18, "volume": 23776.5, "close_time": 1765655999999, "quote_volume": 51800.6119, "trades": 393, "taker_buy_base": 11210.2, "taker_buy_quote": 24422.0755 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.179, "high": 2.194, "low": 2.173, "close": 2.181, "volume": 16491.4, "close_time": 1765670399999, "quote_volume": 35982.2506, "trades": 337, "taker_buy_base": 5119.0, "taker_buy_quote": 11167.6217 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.179, "high": 2.184, "low": 2.159, "close": 2.161, "volume": 11875.5, "close_time": 1765684799999, "quote_volume": 25769.0561, "trades": 329, "taker_buy_base": 5104.0, "taker_buy_quote": 11074.7502 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.162, "high": 2.162, "low": 2.118, "close": 2.14, "volume": 43165.3, "close_time": 1765699199999, "quote_volume": 92178.4514, "trades": 617, "taker_buy_base": 17406.7, "taker_buy_quote": 37214.2794 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.14, "high": 2.148, "low": 2.107, "close": 2.131, "volume": 48112.9, "close_time": 1765713599999, "quote_volume": 102404.3614, "trades": 661, "taker_buy_base": 27088.9, "taker_buy_quote": 57632.1691 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.13, "high": 2.154, "low": 2.114, "close": 2.116, "volume": 21271.8, "close_time": 1765727999999, "quote_volume": 45357.9213, "trades": 523, "taker_buy_base": 13751.3, "taker_buy_quote": 29323.8035 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.116, "high": 2.134, "low": 2.093, "close": 2.102, "volume": 51149.5, "close_time": 1765742399999, "quote_volume": 107630.4819, "trades": 814, "taker_buy_base": 20794.7, "taker_buy_quote": 43836.9764 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.103, "high": 2.111, "low": 2.07, "close": 2.1, "volume": 45185.7, "close_time": 1765756799999, "quote_volume": 94706.9536, "trades": 885, "taker_buy_base": 25248.8, "taker_buy_quote": 52913.3894 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.1, "high": 2.159, "low": 2.097, "close": 2.123, "volume": 20656.1, "close_time": 1765771199999, "quote_volume": 43926.3603, "trades": 603, "taker_buy_base": 8239.9, "taker_buy_quote": 17514.7402 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.124, "high": 2.147, "low": 2.116, "close": 2.125, "volume": 17371.1, "close_time": 1765785599999, "quote_volume": 37061.473, "trades": 393, "taker_buy_base": 8516.5, "taker_buy_quote": 18186.7973 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.124, "high": 2.141, "low": 2.106, "close": 2.14, "volume": 20590.8, "close_time": 1765799999999, "quote_volume": 43821.0601, "trades": 452, "taker_buy_base": 8888.8, "taker_buy_quote": 18919.3537 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.139, "high": 2.14, "low": 1.994, "close": 2.019, "volume": 104926.3, "close_time": 1765814399999, "quote_volume": 215370.2553, "trades": 2742, "taker_buy_base": 49293.6, "taker_buy_quote": 101389.3319 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.018, "high": 2.03, "low": 1.957, "close": 1.998, "volume": 99516.0, "close_time": 1765828799999, "quote_volume": 198593.9729, "trades": 2142, "taker_buy_base": 51062.4, "taker_buy_quote": 101992.6618 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.998, "high": 2.026, "low": 1.982, "close": 2.025, "volume": 34768.4, "close_time": 1765843199999, "quote_volume": 69642.6945, "trades": 835, "taker_buy_base": 21037.9, "taker_buy_quote": 42187.228 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.024, "high": 2.024, "low": 1.972, "close": 1.991, "volume": 44531.1, "close_time": 1765857599999, "quote_volume": 88852.0554, "trades": 973, "taker_buy_base": 17017.3, "taker_buy_quote": 33887.0402 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.992, "high": 1.995, "low": 1.959, "close": 1.975, "volume": 22079.6, "close_time": 1765871999999, "quote_volume": 43704.9907, "trades": 528, "taker_buy_base": 9103.2, "taker_buy_quote": 18009.6511 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.976, "high": 2.017, "low": 1.975, "close": 2.011, "volume": 25510.3, "close_time": 1765886399999, "quote_volume": 50789.1808, "trades": 448, "taker_buy_base": 10762.1, "taker_buy_quote": 21433.1539 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.01, "high": 2.026, "low": 1.968, "close": 1.989, "volume": 64880.7, "close_time": 1765900799999, "quote_volume": 129353.0505, "trades": 1000, "taker_buy_base": 32282.8, "taker_buy_quote": 64453.9951 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.989, "high": 2.038, "low": 1.983, "close": 2.027, "volume": 74948.9, "close_time": 1765915199999, "quote_volume": 151285.51, "trades": 1229, "taker_buy_base": 31991.4, "taker_buy_quote": 64606.6751 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.026, "high": 2.041, "low": 2.013, "close": 2.04, "volume": 35866.9, "close_time": 1765929599999, "quote_volume": 72722.2637, "trades": 658, "taker_buy_base": 20708.1, "taker_buy_quote": 42005.1794 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.038, "high": 2.052, "low": 2.015, "close": 2.033, "volume": 56935.3, "close_time": 1765943999999, "quote_volume": 115639.1819, "trades": 1030, "taker_buy_base": 28321.8, "taker_buy_quote": 57528.1555 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.033, "high": 2.037, "low": 2.002, "close": 2.011, "volume": 32036.3, "close_time": 1765958399999, "quote_volume": 64525.2662, "trades": 698, "taker_buy_base": 18715.3, "taker_buy_quote": 37712.4512 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.009, "high": 2.009, "low": 1.96, "close": 1.974, "volume": 53521.5, "close_time": 1765972799999, "quote_volume": 105711.9583, "trades": 1199, "taker_buy_base": 20113.0, "taker_buy_quote": 39741.2367 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.975, "high": 2.056, "low": 1.945, "close": 1.977, "volume": 162212.2, "close_time": 1765987199999, "quote_volume": 323558.0078, "trades": 2814, "taker_buy_base": 48172.7, "taker_buy_quote": 96502.5026 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.976, "high": 1.993, "low": 1.844, "close": 1.876, "volume": 226523.4, "close_time": 1766001599999, "quote_volume": 433585.3092, "trades": 2734, "taker_buy_base": 117265.2, "taker_buy_quote": 225162.9436 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.876, "high": 1.892, "low": 1.814, "close": 1.831, "volume": 82651.3, "close_time": 1766015999999, "quote_volume": 151678.7144, "trades": 961, "taker_buy_base": 39005.8, "taker_buy_quote": 71633.0328 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 1.843, "low": 1.774, "close": 1.798, "volume": 89540.7, "close_time": 1766030399999, "quote_volume": 161592.747, "trades": 1041, "taker_buy_base": 34588.8, "taker_buy_quote": 62518.6175 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.798, "high": 1.816, "low": 1.793, "close": 1.801, "volume": 24926.8, "close_time": 1766044799999, "quote_volume": 44980.5467, "trades": 305, "taker_buy_base": 8156.9, "taker_buy_quote": 14723.8443 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.801, "high": 1.867, "low": 1.796, "close": 1.864, "volume": 90271.3, "close_time": 1766059199999, "quote_volume": 165778.8579, "trades": 922, "taker_buy_base": 48031.0, "taker_buy_quote": 87901.9688 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.864, "high": 1.948, "low": 1.856, "close": 1.928, "volume": 102793.0, "close_time": 1766073599999, "quote_volume": 195198.8288, "trades": 1335, "taker_buy_base": 55629.5, "taker_buy_quote": 105798.3829 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.928, "high": 2.209, "low": 1.746, "close": 1.753, "volume": 215057.6, "close_time": 1766087999999, "quote_volume": 393034.6114, "trades": 2478, "taker_buy_base": 95080.7, "taker_buy_quote": 174610.8053 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.752, "high": 1.798, "low": 1.752, "close": 1.763, "volume": 72652.2, "close_time": 1766102399999, "quote_volume": 129060.2582, "trades": 848, "taker_buy_base": 33674.8, "taker_buy_quote": 59799.7457 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.799, "low": 1.727, "close": 1.784, "volume": 103237.8, "close_time": 1766116799999, "quote_volume": 181178.7479, "trades": 1423, "taker_buy_base": 39707.0, "taker_buy_quote": 69700.993 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.787, "high": 1.809, "low": 1.747, "close": 1.804, "volume": 92625.9, "close_time": 1766131199999, "quote_volume": 165108.8516, "trades": 1602, "taker_buy_base": 39073.9, "taker_buy_quote": 69653.8687 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.803, "high": 1.819, "low": 1.791, "close": 1.813, "volume": 56650.1, "close_time": 1766145599999, "quote_volume": 102118.5575, "trades": 1027, "taker_buy_base": 25718.1, "taker_buy_quote": 46357.7042 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.813, "high": 1.847, "low": 1.777, "close": 1.78, "volume": 109800.5, "close_time": 1766159999999, "quote_volume": 198051.1397, "trades": 1886, "taker_buy_base": 57640.4, "taker_buy_quote": 104033.0516 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.781, "high": 1.826, "low": 1.758, "close": 1.81, "volume": 227540.7, "close_time": 1766174399999, "quote_volume": 406410.7454, "trades": 2793, "taker_buy_base": 116104.8, "taker_buy_quote": 207416.4686 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.81, "high": 1.854, "low": 1.795, "close": 1.823, "volume": 94856.7, "close_time": 1766188799999, "quote_volume": 172876.4546, "trades": 1454, "taker_buy_base": 52721.8, "taker_buy_quote": 96075.1331 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.823, "high": 1.899, "low": 1.819, "close": 1.857, "volume": 76859.9, "close_time": 1766203199999, "quote_volume": 142870.2352, "trades": 1214, "taker_buy_base": 39718.7, "taker_buy_quote": 73953.9211 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.859, "high": 1.896, "low": 1.846, "close": 1.892, "volume": 52943.5, "close_time": 1766217599999, "quote_volume": 98944.4536, "trades": 855, "taker_buy_base": 27670.3, "taker_buy_quote": 51759.1294 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.893, "high": 1.96, "low": 1.883, "close": 1.947, "volume": 176663.4, "close_time": 1766231999999, "quote_volume": 339334.6357, "trades": 2858, "taker_buy_base": 87021.6, "taker_buy_quote": 166908.0627 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.946, "high": 1.969, "low": 1.84, "close": 1.941, "volume": 276301.3, "close_time": 1766246399999, "quote_volume": 528964.7834, "trades": 3907, "taker_buy_base": 133094.8, "taker_buy_quote": 254846.31 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.94, "high": 1.958, "low": 1.914, "close": 1.916, "volume": 69231.2, "close_time": 1766260799999, "quote_volume": 133891.5614, "trades": 1346, "taker_buy_base": 32159.0, "taker_buy_quote": 62207.8552 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.916, "high": 1.925, "low": 1.904, "close": 1.925, "volume": 72003.1, "close_time": 1766275199999, "quote_volume": 137839.6795, "trades": 898, "taker_buy_base": 40093.7, "taker_buy_quote": 76771.1357 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.922, "high": 1.922, "low": 1.883, "close": 1.9, "volume": 32256.2, "close_time": 1766289599999, "quote_volume": 61361.253, "trades": 657, "taker_buy_base": 18179.0, "taker_buy_quote": 34602.7945 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.9, "high": 1.923, "low": 1.884, "close": 1.923, "volume": 44466.4, "close_time": 1766303999999, "quote_volume": 84355.3713, "trades": 857, "taker_buy_base": 23959.8, "taker_buy_quote": 45456.5131 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.919, "high": 1.942, "low": 1.907, "close": 1.917, "volume": 112120.4, "close_time": 1766318399999, "quote_volume": 215937.9877, "trades": 1573, "taker_buy_base": 45880.1, "taker_buy_quote": 88362.8279 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.918, "high": 1.921, "low": 1.847, "close": 1.875, "volume": 163918.2, "close_time": 1766332799999, "quote_volume": 308059.3591, "trades": 2018, "taker_buy_base": 66393.5, "taker_buy_quote": 124858.0046 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.873, "high": 1.896, "low": 1.857, "close": 1.893, "volume": 52969.6, "close_time": 1766347199999, "quote_volume": 99270.9265, "trades": 1251, "taker_buy_base": 24255.5, "taker_buy_quote": 45501.6224 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.892, "high": 1.9, "low": 1.869, "close": 1.886, "volume": 103720.0, "close_time": 1766361599999, "quote_volume": 195965.3376, "trades": 1068, "taker_buy_base": 38396.5, "taker_buy_quote": 72472.5777 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.924, "low": 1.828, "close": 1.867, "volume": 71028.1, "close_time": 1766375999999, "quote_volume": 132771.3023, "trades": 1742, "taker_buy_base": 28989.2, "taker_buy_quote": 54128.2699 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.868, "high": 1.892, "low": 1.863, "close": 1.87, "volume": 50012.1, "close_time": 1766390399999, "quote_volume": 93661.1551, "trades": 822, "taker_buy_base": 27223.0, "taker_buy_quote": 50983.1621 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.869, "high": 1.901, "low": 1.869, "close": 1.899, "volume": 60699.3, "close_time": 1766404799999, "quote_volume": 114339.7793, "trades": 1301, "taker_buy_base": 38239.4, "taker_buy_quote": 72012.5517 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.898, "high": 1.924, "low": 1.878, "close": 1.909, "volume": 87378.9, "close_time": 1766419199999, "quote_volume": 166017.0525, "trades": 2654, "taker_buy_base": 48651.1, "taker_buy_quote": 92481.4966 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.911, "high": 1.917, "low": 1.812, "close": 1.82, "volume": 93347.7, "close_time": 1766433599999, "quote_volume": 174647.6306, "trades": 1901, "taker_buy_base": 52342.2, "taker_buy_quote": 98038.8282 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.819, "high": 1.838, "low": 1.815, "close": 1.824, "volume": 43532.0, "close_time": 1766447999999, "quote_volume": 79506.2328, "trades": 970, "taker_buy_base": 24516.8, "taker_buy_quote": 44773.3104 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.822, "high": 1.831, "low": 1.78, "close": 1.79, "volume": 57436.9, "close_time": 1766462399999, "quote_volume": 103474.9498, "trades": 1059, "taker_buy_base": 23098.5, "taker_buy_quote": 41640.4706 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.79, "high": 1.802, "low": 1.757, "close": 1.764, "volume": 59335.2, "close_time": 1766476799999, "quote_volume": 105349.1195, "trades": 1020, "taker_buy_base": 32568.5, "taker_buy_quote": 57918.852 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.764, "high": 1.766, "low": 1.743, "close": 1.744, "volume": 51369.2, "close_time": 1766491199999, "quote_volume": 90181.0971, "trades": 936, "taker_buy_base": 29585.8, "taker_buy_quote": 51950.5755 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.743, "high": 1.743, "low": 1.688, "close": 1.699, "volume": 124899.9, "close_time": 1766505599999, "quote_volume": 213762.2883, "trades": 1892, "taker_buy_base": 41933.9, "taker_buy_quote": 71754.5658 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.699, "high": 1.724, "low": 1.676, "close": 1.709, "volume": 66360.2, "close_time": 1766519999999, "quote_volume": 112971.9943, "trades": 1008, "taker_buy_base": 33750.6, "taker_buy_quote": 57431.3429 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.709, "high": 1.711, "low": 1.671, "close": 1.691, "volume": 40516.5, "close_time": 1766534399999, "quote_volume": 68454.2414, "trades": 734, "taker_buy_base": 19392.3, "taker_buy_quote": 32770.3543 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.689, "high": 1.722, "low": 1.677, "close": 1.678, "volume": 33385.3, "close_time": 1766548799999, "quote_volume": 56653.5868, "trades": 638, "taker_buy_base": 15568.2, "taker_buy_quote": 26451.6751 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.679, "high": 1.689, "low": 1.654, "close": 1.677, "volume": 55122.3, "close_time": 1766563199999, "quote_volume": 92034.0766, "trades": 661, "taker_buy_base": 18601.0, "taker_buy_quote": 31112.7265 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.677, "high": 1.707, "low": 1.677, "close": 1.701, "volume": 36547.7, "close_time": 1766577599999, "quote_volume": 61842.7374, "trades": 586, "taker_buy_base": 20427.0, "taker_buy_quote": 34575.1037 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.701, "high": 1.717, "low": 1.671, "close": 1.717, "volume": 61114.3, "close_time": 1766591999999, "quote_volume": 103637.9371, "trades": 852, "taker_buy_base": 29443.4, "taker_buy_quote": 49930.8219 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.718, "high": 1.759, "low": 1.718, "close": 1.739, "volume": 83609.7, "close_time": 1766606399999, "quote_volume": 145719.1764, "trades": 811, "taker_buy_base": 33641.3, "taker_buy_quote": 58552.0381 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.74, "high": 1.754, "low": 1.727, "close": 1.749, "volume": 37846.2, "close_time": 1766620799999, "quote_volume": 65812.349, "trades": 493, "taker_buy_base": 20881.0, "taker_buy_quote": 36344.9441 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.748, "high": 1.764, "low": 1.735, "close": 1.761, "volume": 22146.1, "close_time": 1766635199999, "quote_volume": 38723.3354, "trades": 440, "taker_buy_base": 11900.8, "taker_buy_quote": 20815.7874 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.764, "high": 1.789, "low": 1.754, "close": 1.775, "volume": 27309.1, "close_time": 1766649599999, "quote_volume": 48482.3482, "trades": 581, "taker_buy_base": 12315.5, "taker_buy_quote": 21870.1334 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.776, "high": 1.779, "low": 1.719, "close": 1.745, "volume": 46280.6, "close_time": 1766663999999, "quote_volume": 81006.8333, "trades": 887, "taker_buy_base": 22386.5, "taker_buy_quote": 39169.2365 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.743, "high": 1.782, "low": 1.738, "close": 1.755, "volume": 44852.8, "close_time": 1766678399999, "quote_volume": 79037.6631, "trades": 653, "taker_buy_base": 18138.1, "taker_buy_quote": 31955.5683 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.753, "high": 1.771, "low": 1.739, "close": 1.77, "volume": 41825.6, "close_time": 1766692799999, "quote_volume": 73525.0613, "trades": 706, "taker_buy_base": 22848.5, "taker_buy_quote": 40172.7634 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.769, "high": 1.773, "low": 1.706, "close": 1.711, "volume": 47289.2, "close_time": 1766707199999, "quote_volume": 81782.6798, "trades": 604, "taker_buy_base": 26486.8, "taker_buy_quote": 45747.4829 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.711, "high": 1.803, "low": 1.704, "close": 1.793, "volume": 55504.2, "close_time": 1766721599999, "quote_volume": 98114.1392, "trades": 965, "taker_buy_base": 23446.6, "taker_buy_quote": 41439.6013 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.794, "high": 1.894, "low": 1.777, "close": 1.78, "volume": 179933.1, "close_time": 1766735999999, "quote_volume": 330500.3245, "trades": 2129, "taker_buy_base": 113699.1, "taker_buy_quote": 209824.9731 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.78, "high": 1.793, "low": 1.766, "close": 1.776, "volume": 50715.3, "close_time": 1766750399999, "quote_volume": 90076.1247, "trades": 793, "taker_buy_base": 23980.8, "taker_buy_quote": 42584.7892 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.776, "high": 1.847, "low": 1.772, "close": 1.801, "volume": 147312.9, "close_time": 1766764799999, "quote_volume": 267435.833, "trades": 1532, "taker_buy_base": 78816.8, "taker_buy_quote": 143388.047 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.806, "high": 1.816, "low": 1.78, "close": 1.813, "volume": 71396.3, "close_time": 1766779199999, "quote_volume": 128453.1477, "trades": 791, "taker_buy_base": 24778.0, "taker_buy_quote": 44629.9766 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.812, "high": 1.829, "low": 1.805, "close": 1.828, "volume": 43310.6, "close_time": 1766793599999, "quote_volume": 78726.4862, "trades": 659, "taker_buy_base": 23661.7, "taker_buy_quote": 43020.4437 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.828, "high": 1.886, "low": 1.817, "close": 1.882, "volume": 138714.4, "close_time": 1766807999999, "quote_volume": 257868.3936, "trades": 1464, "taker_buy_base": 47020.1, "taker_buy_quote": 87251.6147 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.882, "high": 1.904, "low": 1.859, "close": 1.888, "volume": 106586.2, "close_time": 1766822399999, "quote_volume": 200115.5632, "trades": 1040, "taker_buy_base": 39661.3, "taker_buy_quote": 74513.0167 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.888, "high": 1.911, "low": 1.856, "close": 1.878, "volume": 98703.1, "close_time": 1766836799999, "quote_volume": 186238.3848, "trades": 1482, "taker_buy_base": 48710.4, "taker_buy_quote": 91859.9711 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.878, "high": 1.878, "low": 1.846, "close": 1.864, "volume": 39805.4, "close_time": 1766851199999, "quote_volume": 73976.9176, "trades": 642, "taker_buy_base": 17635.7, "taker_buy_quote": 32792.3821 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.867, "high": 1.876, "low": 1.859, "close": 1.873, "volume": 23373.1, "close_time": 1766865599999, "quote_volume": 43686.0042, "trades": 429, "taker_buy_base": 13785.3, "taker_buy_quote": 25772.9466 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.873, "high": 1.916, "low": 1.866, "close": 1.899, "volume": 54003.7, "close_time": 1766879999999, "quote_volume": 101984.2554, "trades": 881, "taker_buy_base": 27278.3, "taker_buy_quote": 51470.235 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.904, "low": 1.874, "close": 1.901, "volume": 34030.8, "close_time": 1766894399999, "quote_volume": 64278.1717, "trades": 756, "taker_buy_base": 16558.3, "taker_buy_quote": 31281.1039 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.898, "high": 1.909, "low": 1.886, "close": 1.888, "volume": 53485.7, "close_time": 1766908799999, "quote_volume": 101347.534, "trades": 670, "taker_buy_base": 26170.9, "taker_buy_quote": 49566.9394 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.888, "high": 1.893, "low": 1.873, "close": 1.883, "volume": 43331.7, "close_time": 1766923199999, "quote_volume": 81589.7448, "trades": 684, "taker_buy_base": 19593.2, "taker_buy_quote": 36916.3347 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.884, "high": 1.913, "low": 1.871, "close": 1.902, "volume": 40814.4, "close_time": 1766937599999, "quote_volume": 77326.3723, "trades": 773, "taker_buy_base": 21380.8, "taker_buy_quote": 40562.3301 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.902, "high": 1.922, "low": 1.863, "close": 1.874, "volume": 65590.0, "close_time": 1766951999999, "quote_volume": 124024.3215, "trades": 1007, "taker_buy_base": 30435.4, "taker_buy_quote": 57588.6099 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.873, "high": 1.887, "low": 1.861, "close": 1.885, "volume": 28725.6, "close_time": 1766966399999, "quote_volume": 53780.1376, "trades": 520, "taker_buy_base": 11915.5, "taker_buy_quote": 22302.6587 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.884, "high": 1.95, "low": 1.876, "close": 1.945, "volume": 48016.7, "close_time": 1766980799999, "quote_volume": 92048.0829, "trades": 830, "taker_buy_base": 27930.6, "taker_buy_quote": 53555.081 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.947, "high": 1.953, "low": 1.897, "close": 1.911, "volume": 42882.0, "close_time": 1766995199999, "quote_volume": 82592.4909, "trades": 659, "taker_buy_base": 18292.9, "taker_buy_quote": 35265.6885 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.911, "high": 1.925, "low": 1.876, "close": 1.876, "volume": 35358.9, "close_time": 1767009599999, "quote_volume": 67133.5874, "trades": 561, "taker_buy_base": 15255.1, "taker_buy_quote": 28964.6017 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.875, "high": 1.92, "low": 1.843, "close": 1.892, "volume": 64390.2, "close_time": 1767023999999, "quote_volume": 120727.7822, "trades": 935, "taker_buy_base": 33030.8, "taker_buy_quote": 61926.1318 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.893, "high": 1.898, "low": 1.865, "close": 1.875, "volume": 20179.8, "close_time": 1767038399999, "quote_volume": 37948.0842, "trades": 407, "taker_buy_base": 10712.6, "taker_buy_quote": 20140.2533 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.874, "high": 1.884, "low": 1.859, "close": 1.865, "volume": 17770.7, "close_time": 1767052799999, "quote_volume": 33215.494, "trades": 335, "taker_buy_base": 6601.7, "taker_buy_quote": 12335.3771 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.864, "high": 1.878, "low": 1.839, "close": 1.86, "volume": 24964.6, "close_time": 1767067199999, "quote_volume": 46341.2736, "trades": 335, "taker_buy_base": 9585.9, "taker_buy_quote": 17810.3786 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.855, "high": 1.858, "low": 1.839, "close": 1.847, "volume": 15079.9, "close_time": 1767081599999, "quote_volume": 27884.5113, "trades": 203, "taker_buy_base": 7323.7, "taker_buy_quote": 13557.5176 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.85, "high": 1.887, "low": 1.85, "close": 1.862, "volume": 33030.3, "close_time": 1767095999999, "quote_volume": 61695.0407, "trades": 491, "taker_buy_base": 15503.4, "taker_buy_quote": 28966.4656 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.862, "high": 1.884, "low": 1.842, "close": 1.881, "volume": 54664.2, "close_time": 1767110399999, "quote_volume": 101908.2935, "trades": 534, "taker_buy_base": 24274.3, "taker_buy_quote": 45168.3939 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.883, "high": 1.893, "low": 1.844, "close": 1.859, "volume": 35607.8, "close_time": 1767124799999, "quote_volume": 66638.4792, "trades": 565, "taker_buy_base": 13144.9, "taker_buy_quote": 24583.5757 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.857, "high": 1.867, "low": 1.844, "close": 1.852, "volume": 12396.2, "close_time": 1767139199999, "quote_volume": 22987.8809, "trades": 214, "taker_buy_base": 6063.6, "taker_buy_quote": 11245.0281 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.852, "high": 1.886, "low": 1.846, "close": 1.873, "volume": 43392.8, "close_time": 1767153599999, "quote_volume": 81184.1405, "trades": 657, "taker_buy_base": 22069.0, "taker_buy_quote": 41278.9911 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.874, "high": 1.903, "low": 1.871, "close": 1.902, "volume": 41552.6, "close_time": 1767167999999, "quote_volume": 78473.9663, "trades": 618, "taker_buy_base": 21461.8, "taker_buy_quote": 40544.6908 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.906, "high": 1.932, "low": 1.899, "close": 1.93, "volume": 52573.8, "close_time": 1767182399999, "quote_volume": 100884.2475, "trades": 866, "taker_buy_base": 33691.7, "taker_buy_quote": 64665.3793 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.931, "high": 1.947, "low": 1.88, "close": 1.887, "volume": 57342.9, "close_time": 1767196799999, "quote_volume": 109863.9983, "trades": 1036, "taker_buy_base": 23053.4, "taker_buy_quote": 44204.1658 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.887, "high": 1.893, "low": 1.851, "close": 1.869, "volume": 76382.5, "close_time": 1767211199999, "quote_volume": 142883.0321, "trades": 764, "taker_buy_base": 28185.3, "taker_buy_quote": 52651.9367 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.869, "high": 1.901, "low": 1.859, "close": 1.881, "volume": 73971.5, "close_time": 1767225599999, "quote_volume": 139345.2352, "trades": 993, "taker_buy_base": 42903.2, "taker_buy_quote": 80868.4948 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.881, "high": 1.897, "low": 1.877, "close": 1.888, "volume": 52911.8, "close_time": 1767239999999, "quote_volume": 99843.4448, "trades": 929, "taker_buy_base": 28202.4, "taker_buy_quote": 53227.7467 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.887, "high": 1.939, "low": 1.871, "close": 1.902, "volume": 39235.4, "close_time": 1767254399999, "quote_volume": 74845.7229, "trades": 1119, "taker_buy_base": 23241.1, "taker_buy_quote": 44356.4531 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.901, "high": 1.962, "low": 1.901, "close": 1.956, "volume": 30495.2, "close_time": 1767268799999, "quote_volume": 59324.0711, "trades": 762, "taker_buy_base": 13678.7, "taker_buy_quote": 26610.6589 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.955, "high": 1.955, "low": 1.93, "close": 1.942, "volume": 69155.2, "close_time": 1767283199999, "quote_volume": 134287.6563, "trades": 1243, "taker_buy_base": 29341.5, "taker_buy_quote": 56966.4284 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.944, "high": 2.006, "low": 1.935, "close": 2.004, "volume": 88324.0, "close_time": 1767297599999, "quote_volume": 174570.05, "trades": 1512, "taker_buy_base": 44273.0, "taker_buy_quote": 87398.3249 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.005, "high": 2.044, "low": 1.995, "close": 2.03, "volume": 60942.7, "close_time": 1767311999999, "quote_volume": 123031.7388, "trades": 884, "taker_buy_base": 32320.8, "taker_buy_quote": 65293.9812 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.03, "high": 2.072, "low": 2.021, "close": 2.066, "volume": 42468.3, "close_time": 1767326399999, "quote_volume": 86506.7592, "trades": 951, "taker_buy_base": 23954.6, "taker_buy_quote": 48774.5837 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.067, "high": 2.071, "low": 2.037, "close": 2.043, "volume": 29061.6, "close_time": 1767340799999, "quote_volume": 59688.1208, "trades": 554, "taker_buy_base": 12937.0, "taker_buy_quote": 26573.3077 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.043, "high": 2.144, "low": 2.042, "close": 2.089, "volume": 84301.0, "close_time": 1767355199999, "quote_volume": 176903.3522, "trades": 1862, "taker_buy_base": 36201.8, "taker_buy_quote": 76043.5059 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.088, "high": 2.15, "low": 2.081, "close": 2.116, "volume": 113396.3, "close_time": 1767369599999, "quote_volume": 240649.4184, "trades": 2700, "taker_buy_base": 51353.0, "taker_buy_quote": 109118.2923 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.116, "high": 2.195, "low": 2.111, "close": 2.193, "volume": 117524.3, "close_time": 1767383999999, "quote_volume": 253399.9583, "trades": 2094, "taker_buy_base": 58363.1, "taker_buy_quote": 125826.1469 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.195, "high": 2.215, "low": 2.169, "close": 2.186, "volume": 46637.8, "close_time": 1767398399999, "quote_volume": 102190.185, "trades": 1107, "taker_buy_base": 21051.4, "taker_buy_quote": 46138.5202 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.25, "low": 2.183, "close": 2.241, "volume": 41383.8, "close_time": 1767412799999, "quote_volume": 91849.6217, "trades": 1118, "taker_buy_base": 19692.4, "taker_buy_quote": 43720.6335 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.241, "high": 2.256, "low": 2.11, "close": 2.143, "volume": 97196.6, "close_time": 1767427199999, "quote_volume": 210831.5794, "trades": 1441, "taker_buy_base": 45615.8, "taker_buy_quote": 99302.0242 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.142, "high": 2.201, "low": 2.134, "close": 2.178, "volume": 33652.3, "close_time": 1767441599999, "quote_volume": 72760.2702, "trades": 778, "taker_buy_base": 14326.0, "taker_buy_quote": 31015.9404 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.176, "high": 2.195, "low": 2.167, "close": 2.186, "volume": 45443.9, "close_time": 1767455999999, "quote_volume": 99099.2436, "trades": 803, "taker_buy_base": 26020.2, "taker_buy_quote": 56754.3053 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.184, "high": 2.236, "low": 2.182, "close": 2.224, "volume": 46012.6, "close_time": 1767470399999, "quote_volume": 101528.9119, "trades": 764, "taker_buy_base": 30315.2, "taker_buy_quote": 66882.6093 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.23, "high": 2.23, "low": 2.198, "close": 2.217, "volume": 31592.5, "close_time": 1767484799999, "quote_volume": 69896.5339, "trades": 617, "taker_buy_base": 10727.2, "taker_buy_quote": 23729.6363 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.245, "low": 2.204, "close": 2.213, "volume": 31253.7, "close_time": 1767499199999, "quote_volume": 69566.2566, "trades": 680, "taker_buy_base": 11147.9, "taker_buy_quote": 24790.5639 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.213, "high": 2.223, "low": 2.177, "close": 2.197, "volume": 27156.3, "close_time": 1767513599999, "quote_volume": 59783.215, "trades": 516, "taker_buy_base": 11275.4, "taker_buy_quote": 24804.1718 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.197, "high": 2.227, "low": 2.152, "close": 2.225, "volume": 65417.7, "close_time": 1767527999999, "quote_volume": 142883.8387, "trades": 1556, "taker_buy_base": 30067.8, "taker_buy_quote": 65620.3992 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.223, "high": 2.231, "low": 2.197, "close": 2.223, "volume": 55578.5, "close_time": 1767542399999, "quote_volume": 122991.0609, "trades": 1122, "taker_buy_base": 27701.8, "taker_buy_quote": 61307.9922 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.221, "high": 2.264, "low": 2.181, "close": 2.194, "volume": 104431.7, "close_time": 1767556799999, "quote_volume": 232240.2465, "trades": 1583, "taker_buy_base": 51824.2, "taker_buy_quote": 115229.9302 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.194, "high": 2.229, "low": 2.19, "close": 2.204, "volume": 40938.6, "close_time": 1767571199999, "quote_volume": 90394.6561, "trades": 751, "taker_buy_base": 16396.7, "taker_buy_quote": 36231.1407 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.203, "high": 2.259, "low": 2.194, "close": 2.218, "volume": 63879.4, "close_time": 1767585599999, "quote_volume": 142459.4557, "trades": 1153, "taker_buy_base": 32950.2, "taker_buy_quote": 73538.1273 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.219, "high": 2.219, "low": 2.161, "close": 2.2, "volume": 45249.6, "close_time": 1767599999999, "quote_volume": 98937.4772, "trades": 1027, "taker_buy_base": 19847.4, "taker_buy_quote": 43365.0184 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.2, "high": 2.214, "low": 2.155, "close": 2.202, "volume": 33839.5, "close_time": 1767614399999, "quote_volume": 73774.8651, "trades": 1009, "taker_buy_base": 18357.6, "taker_buy_quote": 40047.4369 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.203, "high": 2.246, "low": 2.168, "close": 2.242, "volume": 98166.3, "close_time": 1767628799999, "quote_volume": 216517.7038, "trades": 2274, "taker_buy_base": 41216.3, "taker_buy_quote": 90840.5055 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.241, "high": 2.333, "low": 2.201, "close": 2.313, "volume": 114808.4, "close_time": 1767643199999, "quote_volume": 260614.1873, "trades": 2551, "taker_buy_base": 56833.4, "taker_buy_quote": 129040.1441 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.314, "high": 2.359, "low": 2.298, "close": 2.342, "volume": 101774.2, "close_time": 1767657599999, "quote_volume": 236447.0863, "trades": 2093, "taker_buy_base": 42090.1, "taker_buy_quote": 97909.4374 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.339, "high": 2.359, "low": 2.304, "close": 2.33, "volume": 52109.0, "close_time": 1767671999999, "quote_volume": 121333.1539, "trades": 1606, "taker_buy_base": 23918.4, "taker_buy_quote": 55704.4628 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.329, "high": 2.36, "low": 2.277, "close": 2.278, "volume": 63409.2, "close_time": 1767686399999, "quote_volume": 147052.4066, "trades": 1544, "taker_buy_base": 26166.0, "taker_buy_quote": 60682.3018 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.281, "high": 2.324, "low": 2.272, "close": 2.313, "volume": 58185.2, "close_time": 1767700799999, "quote_volume": 133559.6546, "trades": 1126, "taker_buy_base": 27534.4, "taker_buy_quote": 63245.1719 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.312, "high": 2.386, "low": 2.305, "close": 2.324, "volume": 98472.0, "close_time": 1767715199999, "quote_volume": 231346.147, "trades": 2180, "taker_buy_base": 60481.8, "taker_buy_quote": 142261.6976 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.324, "high": 2.326, "low": 2.2, "close": 2.259, "volume": 98692.2, "close_time": 1767729599999, "quote_volume": 222689.506, "trades": 2217, "taker_buy_base": 37501.4, "taker_buy_quote": 84562.5977 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.259, "high": 2.339, "low": 2.259, "close": 2.332, "volume": 46958.5, "close_time": 1767743999999, "quote_volume": 108288.9521, "trades": 1101, "taker_buy_base": 25670.1, "taker_buy_quote": 59165.0343 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.331, "high": 2.331, "low": 2.244, "close": 2.264, "volume": 37369.5, "close_time": 1767758399999, "quote_volume": 85060.8731, "trades": 816, "taker_buy_base": 15030.4, "taker_buy_quote": 34334.4682 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.265, "high": 2.275, "low": 2.235, "close": 2.272, "volume": 31581.0, "close_time": 1767772799999, "quote_volume": 71213.7459, "trades": 655, "taker_buy_base": 19696.1, "taker_buy_quote": 44418.5005 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.272, "high": 2.28, "low": 2.215, "close": 2.252, "volume": 70059.9, "close_time": 1767787199999, "quote_volume": 157150.0684, "trades": 1180, "taker_buy_base": 31124.3, "taker_buy_quote": 69633.815 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.251, "high": 2.251, "low": 2.136, "close": 2.16, "volume": 89284.7, "close_time": 1767801599999, "quote_volume": 194592.2495, "trades": 1977, "taker_buy_base": 42378.3, "taker_buy_quote": 92253.076 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.158, "high": 2.187, "low": 2.144, "close": 2.181, "volume": 43102.6, "close_time": 1767815999999, "quote_volume": 93315.9158, "trades": 1144, "taker_buy_base": 20892.3, "taker_buy_quote": 45250.3497 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.181, "high": 2.186, "low": 2.149, "close": 2.176, "volume": 27068.1, "close_time": 1767830399999, "quote_volume": 58698.2623, "trades": 912, "taker_buy_base": 13606.5, "taker_buy_quote": 29518.5252 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.175, "high": 2.202, "low": 2.153, "close": 2.157, "volume": 27950.8, "close_time": 1767844799999, "quote_volume": 61071.4984, "trades": 981, "taker_buy_base": 14095.3, "taker_buy_quote": 30792.6646 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.158, "high": 2.179, "low": 2.106, "close": 2.14, "volume": 53848.6, "close_time": 1767859199999, "quote_volume": 115038.8476, "trades": 1436, "taker_buy_base": 28623.4, "taker_buy_quote": 61065.518 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.142, "high": 2.154, "low": 2.082, "close": 2.099, "volume": 72626.2, "close_time": 1767873599999, "quote_volume": 153140.182, "trades": 1461, "taker_buy_base": 41071.8, "taker_buy_quote": 86659.247 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.101, "high": 2.176, "low": 2.068, "close": 2.174, "volume": 80535.7, "close_time": 1767887999999, "quote_volume": 170327.943, "trades": 2075, "taker_buy_base": 46388.4, "taker_buy_quote": 98255.6597 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.174, "high": 2.184, "low": 2.123, "close": 2.126, "volume": 49542.0, "close_time": 1767902399999, "quote_volume": 106939.9339, "trades": 1468, "taker_buy_base": 23947.3, "taker_buy_quote": 51718.9393 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.124, "high": 2.134, "low": 2.1, "close": 2.107, "volume": 54135.3, "close_time": 1767916799999, "quote_volume": 114375.3447, "trades": 731, "taker_buy_base": 22322.0, "taker_buy_quote": 47211.1203 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.106, "high": 2.135, "low": 2.044, "close": 2.079, "volume": 62162.4, "close_time": 1767931199999, "quote_volume": 129918.5891, "trades": 1312, "taker_buy_base": 21492.1, "taker_buy_quote": 45100.6198 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.079, "high": 2.092, "low": 2.063, "close": 2.079, "volume": 31589.3, "close_time": 1767945599999, "quote_volume": 65563.7835, "trades": 696, "taker_buy_base": 15067.8, "taker_buy_quote": 31275.4815 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.079, "high": 2.085, "low": 2.001, "close": 2.048, "volume": 88663.2, "close_time": 1767959999999, "quote_volume": 182323.9593, "trades": 1298, "taker_buy_base": 51121.2, "taker_buy_quote": 105515.2264 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.048, "high": 2.129, "low": 2.03, "close": 2.104, "volume": 117390.3, "close_time": 1767974399999, "quote_volume": 242635.866, "trades": 1846, "taker_buy_base": 69969.7, "taker_buy_quote": 144589.5308 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.105, "high": 2.158, "low": 2.049, "close": 2.061, "volume": 65233.4, "close_time": 1767988799999, "quote_volume": 137671.9789, "trades": 1137, "taker_buy_base": 30289.4, "taker_buy_quote": 64231.4797 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.059, "high": 2.1, "low": 2.057, "close": 2.09, "volume": 35776.2, "close_time": 1768003199999, "quote_volume": 74530.8827, "trades": 484, "taker_buy_base": 22617.8, "taker_buy_quote": 47142.5218 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.091, "high": 2.093, "low": 2.068, "close": 2.073, "volume": 21342.8, "close_time": 1768017599999, "quote_volume": 44353.1753, "trades": 384, "taker_buy_base": 10656.8, "taker_buy_quote": 22163.4896 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.07, "high": 2.073, "low": 2.052, "close": 2.072, "volume": 31354.5, "close_time": 1768031999999, "quote_volume": 64808.4338, "trades": 381, "taker_buy_base": 9568.9, "taker_buy_quote": 19763.9765 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.073, "high": 2.091, "low": 2.065, "close": 2.091, "volume": 58452.1, "close_time": 1768046399999, "quote_volume": 121456.6065, "trades": 655, "taker_buy_base": 31102.8, "taker_buy_quote": 64560.981 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.089, "high": 2.1, "low": 2.074, "close": 2.082, "volume": 27717.1, "close_time": 1768060799999, "quote_volume": 57881.9554, "trades": 566, "taker_buy_base": 11469.2, "taker_buy_quote": 23937.4088 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.081, "high": 2.083, "low": 2.053, "close": 2.081, "volume": 29576.6, "close_time": 1768075199999, "quote_volume": 61242.7133, "trades": 555, "taker_buy_base": 15140.5, "taker_buy_quote": 31340.124 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.082, "high": 2.086, "low": 2.05, "close": 2.063, "volume": 16224.9, "close_time": 1768089599999, "quote_volume": 33591.2219, "trades": 345, "taker_buy_base": 10429.1, "taker_buy_quote": 21579.2331 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.064, "high": 2.108, "low": 2.062, "close": 2.103, "volume": 26083.4, "close_time": 1768103999999, "quote_volume": 54430.0685, "trades": 535, "taker_buy_base": 12520.1, "taker_buy_quote": 26142.5968 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.104, "high": 2.155, "low": 2.089, "close": 2.147, "volume": 58939.7, "close_time": 1768118399999, "quote_volume": 125003.4112, "trades": 1166, "taker_buy_base": 28670.8, "taker_buy_quote": 60839.7741 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.145, "high": 2.174, "low": 2.132, "close": 2.133, "volume": 54716.4, "close_time": 1768132799999, "quote_volume": 117698.2566, "trades": 1020, "taker_buy_base": 24998.5, "taker_buy_quote": 53809.2303 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.134, "high": 2.152, "low": 2.104, "close": 2.117, "volume": 63806.9, "close_time": 1768147199999, "quote_volume": 136124.8825, "trades": 934, "taker_buy_base": 31505.6, "taker_buy_quote": 67224.0619 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.117, "high": 2.212, "low": 2.115, "close": 2.199, "volume": 83827.1, "close_time": 1768161599999, "quote_volume": 181356.6619, "trades": 1137, "taker_buy_base": 42643.2, "taker_buy_quote": 92329.7693 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.2, "high": 2.212, "low": 2.153, "close": 2.197, "volume": 119139.4, "close_time": 1768175999999, "quote_volume": 261019.1378, "trades": 1247, "taker_buy_base": 67458.0, "taker_buy_quote": 148061.8456 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.192, "high": 2.227, "low": 2.144, "close": 2.179, "volume": 69596.7, "close_time": 1768190399999, "quote_volume": 152559.0559, "trades": 823, "taker_buy_base": 33890.7, "taker_buy_quote": 74404.5198 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.181, "high": 2.239, "low": 2.162, "close": 2.168, "volume": 103363.7, "close_time": 1768204799999, "quote_volume": 226852.3251, "trades": 1184, "taker_buy_base": 44874.2, "taker_buy_quote": 98751.6005 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.168, "high": 2.178, "low": 2.117, "close": 2.147, "volume": 63280.6, "close_time": 1768219199999, "quote_volume": 135601.422, "trades": 836, "taker_buy_base": 38223.8, "taker_buy_quote": 81950.6926 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.142, "high": 2.171, "low": 2.097, "close": 2.158, "volume": 62869.8, "close_time": 1768233599999, "quote_volume": 134569.7091, "trades": 1512, "taker_buy_base": 30488.7, "taker_buy_quote": 65299.1764 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.158, "high": 2.182, "low": 2.122, "close": 2.145, "volume": 71980.9, "close_time": 1768247999999, "quote_volume": 154674.2243, "trades": 1278, "taker_buy_base": 27888.3, "taker_buy_quote": 59969.6184 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.148, "high": 2.161, "low": 2.096, "close": 2.112, "volume": 54031.9, "close_time": 1768262399999, "quote_volume": 114323.6986, "trades": 722, "taker_buy_base": 32095.9, "taker_buy_quote": 67931.0621 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.112, "high": 2.136, "low": 2.11, "close": 2.127, "volume": 45050.6, "close_time": 1768276799999, "quote_volume": 95527.417, "trades": 731, "taker_buy_base": 31674.1, "taker_buy_quote": 67135.8658 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.128, "high": 2.18, "low": 2.128, "close": 2.156, "volume": 45373.0, "close_time": 1768291199999, "quote_volume": 97797.4589, "trades": 771, "taker_buy_base": 20784.6, "taker_buy_quote": 44822.1911 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.158, "high": 2.185, "low": 2.154, "close": 2.184, "volume": 24702.2, "close_time": 1768305599999, "quote_volume": 53618.9244, "trades": 694, "taker_buy_base": 14844.9, "taker_buy_quote": 32216.5025 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.185, "high": 2.217, "low": 2.171, "close": 2.214, "volume": 86739.6, "close_time": 1768319999999, "quote_volume": 190453.5252, "trades": 1610, "taker_buy_base": 39903.9, "taker_buy_quote": 87691.754 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.216, "high": 2.232, "low": 2.191, "close": 2.213, "volume": 70458.7, "close_time": 1768334399999, "quote_volume": 155666.8478, "trades": 999, "taker_buy_base": 38872.4, "taker_buy_quote": 85906.4412 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.213, "high": 2.298, "low": 2.197, "close": 2.258, "volume": 106822.1, "close_time": 1768348799999, "quote_volume": 240683.4748, "trades": 1868, "taker_buy_base": 56241.6, "taker_buy_quote": 127023.3026 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.255, "high": 2.279, "low": 2.238, "close": 2.279, "volume": 42664.9, "close_time": 1768363199999, "quote_volume": 96553.9895, "trades": 1074, "taker_buy_base": 24376.2, "taker_buy_quote": 55207.6273 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.279, "high": 2.279, "low": 2.24, "close": 2.254, "volume": 68593.1, "close_time": 1768377599999, "quote_volume": 154620.2485, "trades": 1030, "taker_buy_base": 25737.5, "taker_buy_quote": 58104.3509 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.254, "high": 2.296, "low": 2.234, "close": 2.24, "volume": 57299.1, "close_time": 1768391999999, "quote_volume": 130056.736, "trades": 1159, "taker_buy_base": 30137.9, "taker_buy_quote": 68373.2938 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.241, "high": 2.3, "low": 2.226, "close": 2.284, "volume": 88308.6, "close_time": 1768406399999, "quote_volume": 199387.8978, "trades": 1494, "taker_buy_base": 39381.4, "taker_buy_quote": 88844.1586 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.288, "high": 2.352, "low": 2.244, "close": 2.286, "volume": 134453.3, "close_time": 1768420799999, "quote_volume": 308465.0648, "trades": 2034, "taker_buy_base": 72777.1, "taker_buy_quote": 167344.6129 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.284, "high": 2.313, "low": 2.24, "close": 2.245, "volume": 52890.4, "close_time": 1768435199999, "quote_volume": 120143.0157, "trades": 809, "taker_buy_base": 31162.1, "taker_buy_quote": 70765.6715 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.247, "high": 2.25, "low": 2.166, "close": 2.175, "volume": 71404.6, "close_time": 1768449599999, "quote_volume": 157713.2033, "trades": 1583, "taker_buy_base": 30216.1, "taker_buy_quote": 67037.7891 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.173, "high": 2.221, "low": 2.172, "close": 2.211, "volume": 41131.2, "close_time": 1768463999999, "quote_volume": 90273.2774, "trades": 786, "taker_buy_base": 23306.0, "taker_buy_quote": 51114.9746 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.212, "high": 2.239, "low": 2.193, "close": 2.193, "volume": 39104.4, "close_time": 1768478399999, "quote_volume": 86284.0316, "trades": 915, "taker_buy_base": 12400.9, "taker_buy_quote": 27405.6654 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.192, "high": 2.2, "low": 2.098, "close": 2.134, "volume": 90331.1, "close_time": 1768492799999, "quote_volume": 195238.4585, "trades": 1308, "taker_buy_base": 46690.4, "taker_buy_quote": 101146.4079 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.134, "high": 2.152, "low": 2.083, "close": 2.106, "volume": 86224.6, "close_time": 1768507199999, "quote_volume": 182552.3435, "trades": 987, "taker_buy_base": 36435.3, "taker_buy_quote": 77264.1032 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.102, "high": 2.121, "low": 2.082, "close": 2.119, "volume": 44488.5, "close_time": 1768521599999, "quote_volume": 93379.1025, "trades": 515, "taker_buy_base": 17508.5, "taker_buy_quote": 36740.7661 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.116, "high": 2.14, "low": 2.104, "close": 2.123, "volume": 21008.3, "close_time": 1768535999999, "quote_volume": 44486.3451, "trades": 426, "taker_buy_base": 12374.1, "taker_buy_quote": 26212.2568 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.126, "high": 2.149, "low": 2.104, "close": 2.14, "volume": 23809.6, "close_time": 1768550399999, "quote_volume": 50705.6139, "trades": 430, "taker_buy_base": 9165.9, "taker_buy_quote": 19518.2889 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.143, "high": 2.153, "low": 2.124, "close": 2.129, "volume": 53341.9, "close_time": 1768564799999, "quote_volume": 114117.8357, "trades": 898, "taker_buy_base": 23961.3, "taker_buy_quote": 51325.6136 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.128, "high": 2.137, "low": 2.061, "close": 2.076, "volume": 75411.2, "close_time": 1768579199999, "quote_volume": 158161.8997, "trades": 1411, "taker_buy_base": 24668.0, "taker_buy_quote": 52203.4385 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.075, "high": 2.113, "low": 2.072, "close": 2.095, "volume": 29494.4, "close_time": 1768593599999, "quote_volume": 61788.91, "trades": 727, "taker_buy_base": 14434.8, "taker_buy_quote": 30240.0279 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.094, "high": 2.143, "low": 2.087, "close": 2.124, "volume": 34714.5, "close_time": 1768607999999, "quote_volume": 73584.3957, "trades": 595, "taker_buy_base": 16547.5, "taker_buy_quote": 34980.3209 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.135, "low": 2.115, "close": 2.127, "volume": 15281.8, "close_time": 1768622399999, "quote_volume": 32492.6088, "trades": 422, "taker_buy_base": 8231.8, "taker_buy_quote": 17501.2601 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.124, "high": 2.129, "low": 2.115, "close": 2.117, "volume": 6005.7, "close_time": 1768636799999, "quote_volume": 12738.712, "trades": 192, "taker_buy_base": 1835.8, "taker_buy_quote": 3894.8463 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.116, "high": 2.125, "low": 2.105, "close": 2.106, "volume": 15822.8, "close_time": 1768651199999, "quote_volume": 33497.2138, "trades": 287, "taker_buy_base": 6324.4, "taker_buy_quote": 13392.7521 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.106, "high": 2.135, "low": 2.095, "close": 2.134, "volume": 23287.6, "close_time": 1768665599999, "quote_volume": 49227.6206, "trades": 407, "taker_buy_base": 9759.6, "taker_buy_quote": 20654.9725 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.136, "high": 2.136, "low": 2.108, "close": 2.119, "volume": 13725.5, "close_time": 1768679999999, "quote_volume": 29121.1771, "trades": 312, "taker_buy_base": 6157.0, "taker_buy_quote": 13054.6989 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.123, "high": 2.128, "low": 2.096, "close": 2.103, "volume": 17079.9, "close_time": 1768694399999, "quote_volume": 36065.8005, "trades": 235, "taker_buy_base": 10147.8, "taker_buy_quote": 21451.6667 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.107, "high": 2.118, "low": 2.081, "close": 2.095, "volume": 29720.1, "close_time": 1768708799999, "quote_volume": 62214.633, "trades": 496, "taker_buy_base": 14741.1, "taker_buy_quote": 30881.886 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.094, "high": 2.095, "low": 2.077, "close": 2.089, "volume": 8027.1, "close_time": 1768723199999, "quote_volume": 16748.299, "trades": 176, "taker_buy_base": 4043.6, "taker_buy_quote": 8438.1987 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.086, "high": 2.111, "low": 2.082, "close": 2.107, "volume": 13861.6, "close_time": 1768737599999, "quote_volume": 29067.6641, "trades": 304, "taker_buy_base": 5509.7, "taker_buy_quote": 11565.3623 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.109, "high": 2.131, "low": 2.103, "close": 2.109, "volume": 25935.2, "close_time": 1768751999999, "quote_volume": 54904.6989, "trades": 415, "taker_buy_base": 13155.9, "taker_buy_quote": 27859.3736 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.109, "high": 2.121, "low": 2.086, "close": 2.092, "volume": 45054.9, "close_time": 1768766399999, "quote_volume": 94737.2821, "trades": 642, "taker_buy_base": 21954.1, "taker_buy_quote": 46151.7784 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.093, "high": 2.104, "low": 1.973, "close": 1.976, "volume": 73682.0, "close_time": 1768780799999, "quote_volume": 150174.7327, "trades": 1000, "taker_buy_base": 33765.1, "taker_buy_quote": 69045.9177 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.976, "high": 1.976, "low": 1.781, "close": 1.883, "volume": 202740.6, "close_time": 1768795199999, "quote_volume": 381957.804, "trades": 3479, "taker_buy_base": 97454.7, "taker_buy_quote": 183402.3199 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.882, "high": 1.894, "low": 1.862, "close": 1.872, "volume": 51264.6, "close_time": 1768809599999, "quote_volume": 96125.7978, "trades": 694, "taker_buy_base": 24340.0, "taker_buy_quote": 45702.7207 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.87, "high": 1.896, "low": 1.86, "close": 1.891, "volume": 39121.8, "close_time": 1768823999999, "quote_volume": 73568.7388, "trades": 646, "taker_buy_base": 19617.4, "taker_buy_quote": 36905.9154 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.891, "high": 1.922, "low": 1.878, "close": 1.918, "volume": 48385.9, "close_time": 1768838399999, "quote_volume": 92011.8278, "trades": 770, "taker_buy_base": 30506.5, "taker_buy_quote": 58056.1246 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.917, "high": 1.977, "low": 1.915, "close": 1.97, "volume": 37597.6, "close_time": 1768852799999, "quote_volume": 73416.1699, "trades": 528, "taker_buy_base": 17526.7, "taker_buy_quote": 34215.7924 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.97, "high": 1.982, "low": 1.914, "close": 1.952, "volume": 46094.6, "close_time": 1768867199999, "quote_volume": 89731.0454, "trades": 666, "taker_buy_base": 17021.4, "taker_buy_quote": 33139.5648 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.952, "high": 2.068, "low": 1.944, "close": 2.046, "volume": 99268.3, "close_time": 1768881599999, "quote_volume": 199779.1919, "trades": 1512, "taker_buy_base": 55064.3, "taker_buy_quote": 110819.8951 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.044, "high": 2.085, "low": 1.966, "close": 1.973, "volume": 200645.3, "close_time": 1768895999999, "quote_volume": 405309.2781, "trades": 2335, "taker_buy_base": 125886.4, "taker_buy_quote": 253948.2369 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.973, "high": 1.975, "low": 1.874, "close": 1.878, "volume": 221227.7, "close_time": 1768910399999, "quote_volume": 422755.9885, "trades": 2392, "taker_buy_base": 79407.3, "taker_buy_quote": 151771.8566 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.878, "high": 1.961, "low": 1.878, "close": 1.914, "volume": 225046.5, "close_time": 1768924799999, "quote_volume": 433087.0381, "trades": 4195, "taker_buy_base": 127768.6, "taker_buy_quote": 246184.2625 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.912, "high": 1.922, "low": 1.843, "close": 1.88, "volume": 375232.6, "close_time": 1768939199999, "quote_volume": 697390.6352, "trades": 3608, "taker_buy_base": 263827.1, "taker_buy_quote": 489932.8381 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.879, "high": 1.95, "low": 1.87, "close": 1.933, "volume": 125827.2, "close_time": 1768953599999, "quote_volume": 241250.2572, "trades": 2669, "taker_buy_base": 68494.7, "taker_buy_quote": 131268.7626 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.935, "high": 1.952, "low": 1.883, "close": 1.915, "volume": 117417.4, "close_time": 1768967999999, "quote_volume": 225203.1612, "trades": 2416, "taker_buy_base": 65969.2, "taker_buy_quote": 126511.0723 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.916, "high": 1.953, "low": 1.908, "close": 1.915, "volume": 96617.4, "close_time": 1768982399999, "quote_volume": 186175.3955, "trades": 1746, "taker_buy_base": 41373.5, "taker_buy_quote": 79842.9801 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.913, "high": 2.029, "low": 1.899, "close": 2.013, "volume": 91302.5, "close_time": 1768996799999, "quote_volume": 181247.8609, "trades": 1613, "taker_buy_base": 57694.8, "taker_buy_quote": 114734.4567 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.013, "high": 2.123, "low": 1.942, "close": 2.07, "volume": 255693.7, "close_time": 1769011199999, "quote_volume": 520246.0136, "trades": 5304, "taker_buy_base": 146362.4, "taker_buy_quote": 298170.2806 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.07, "high": 2.167, "low": 1.941, "close": 2.161, "volume": 273536.2, "close_time": 1769025599999, "quote_volume": 556899.7848, "trades": 4043, "taker_buy_base": 135914.4, "taker_buy_quote": 279109.7183 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.161, "high": 2.165, "low": 2.05, "close": 2.058, "volume": 95919.9, "close_time": 1769039999999, "quote_volume": 203192.4988, "trades": 1674, "taker_buy_base": 49914.3, "taker_buy_quote": 105930.6064 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.062, "high": 2.148, "low": 2.061, "close": 2.135, "volume": 137875.7, "close_time": 1769054399999, "quote_volume": 291404.1182, "trades": 2586, "taker_buy_base": 69803.4, "taker_buy_quote": 147453.2457 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.133, "high": 2.205, "low": 2.106, "close": 2.159, "volume": 145297.5, "close_time": 1769068799999, "quote_volume": 313512.6922, "trades": 2347, "taker_buy_base": 66908.4, "taker_buy_quote": 144375.7144 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.162, "high": 2.234, "low": 2.152, "close": 2.16, "volume": 181630.1, "close_time": 1769083199999, "quote_volume": 398179.1278, "trades": 2805, "taker_buy_base": 99534.5, "taker_buy_quote": 218350.8956 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.157, "high": 2.157, "low": 2.051, "close": 2.1, "volume": 223195.4, "close_time": 1769097599999, "quote_volume": 470568.6539, "trades": 3065, "taker_buy_base": 90915.5, "taker_buy_quote": 191781.4431 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.1, "high": 2.152, "low": 2.086, "close": 2.135, "volume": 166904.8, "close_time": 1769111999999, "quote_volume": 353448.8033, "trades": 2203, "taker_buy_base": 85045.7, "taker_buy_quote": 180055.8428 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.132, "high": 2.198, "low": 2.111, "close": 2.17, "volume": 83854.0, "close_time": 1769126399999, "quote_volume": 181230.9562, "trades": 1446, "taker_buy_base": 47474.0, "taker_buy_quote": 102604.1405 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.17, "high": 2.188, "low": 2.124, "close": 2.139, "volume": 79374.7, "close_time": 1769140799999, "quote_volume": 170832.7562, "trades": 1215, "taker_buy_base": 31696.5, "taker_buy_quote": 68414.5226 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.14, "high": 2.155, "low": 2.119, "close": 2.147, "volume": 57963.2, "close_time": 1769155199999, "quote_volume": 123914.8437, "trades": 920, "taker_buy_base": 24743.6, "taker_buy_quote": 52970.2718 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.145, "high": 2.155, "low": 2.096, "close": 2.1, "volume": 86475.8, "close_time": 1769169599999, "quote_volume": 183492.5668, "trades": 1020, "taker_buy_base": 38898.2, "taker_buy_quote": 82672.4125 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.101, "high": 2.114, "low": 2.03, "close": 2.074, "volume": 131534.8, "close_time": 1769183999999, "quote_volume": 271854.9042, "trades": 1955, "taker_buy_base": 63124.7, "taker_buy_quote": 130321.3045 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.076, "high": 2.12, "low": 2.036, "close": 2.051, "volume": 140833.8, "close_time": 1769198399999, "quote_volume": 293673.5993, "trades": 2277, "taker_buy_base": 83808.1, "taker_buy_quote": 175031.4857 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.052, "high": 2.06, "low": 2.007, "close": 2.019, "volume": 88617.5, "close_time": 1769212799999, "quote_volume": 179896.5323, "trades": 1440, "taker_buy_base": 48109.2, "taker_buy_quote": 97670.6855 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.019, "high": 2.025, "low": 1.991, "close": 1.994, "volume": 67727.1, "close_time": 1769227199999, "quote_volume": 135842.5019, "trades": 1007, "taker_buy_base": 29795.2, "taker_buy_quote": 59774.4385 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.995, "high": 2.026, "low": 1.995, "close": 2.002, "volume": 35378.7, "close_time": 1769241599999, "quote_volume": 71270.7752, "trades": 487, "taker_buy_base": 12983.4, "taker_buy_quote": 26118.2637 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.002, "high": 2.011, "low": 1.986, "close": 2.001, "volume": 59522.4, "close_time": 1769255999999, "quote_volume": 118991.5365, "trades": 913, "taker_buy_base": 26788.9, "taker_buy_quote": 53560.8023 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.001, "high": 2.027, "low": 1.987, "close": 2.01, "volume": 51100.5, "close_time": 1769270399999, "quote_volume": 102500.1229, "trades": 929, "taker_buy_base": 23205.6, "taker_buy_quote": 46562.0377 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.01, "high": 2.061, "low": 1.999, "close": 2.028, "volume": 91082.2, "close_time": 1769284799999, "quote_volume": 185508.765, "trades": 1501, "taker_buy_base": 43411.6, "taker_buy_quote": 88381.02 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.025, "high": 2.025, "low": 1.992, "close": 2.009, "volume": 40813.5, "close_time": 1769299199999, "quote_volume": 82028.9741, "trades": 708, "taker_buy_base": 15322.1, "taker_buy_quote": 30797.1308 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.005, "high": 2.043, "low": 2.002, "close": 2.007, "volume": 47351.6, "close_time": 1769313599999, "quote_volume": 95798.8039, "trades": 903, "taker_buy_base": 27480.3, "taker_buy_quote": 55599.5149 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.004, "high": 2.012, "low": 1.959, "close": 1.972, "volume": 74449.5, "close_time": 1769327999999, "quote_volume": 147718.1389, "trades": 1279, "taker_buy_base": 29345.6, "taker_buy_quote": 58174.0657 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.972, "high": 2.007, "low": 1.968, "close": 1.983, "volume": 53341.5, "close_time": 1769342399999, "quote_volume": 106020.7317, "trades": 852, "taker_buy_base": 23048.8, "taker_buy_quote": 45818.4215 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.982, "high": 1.988, "low": 1.948, "close": 1.962, "volume": 45856.8, "close_time": 1769356799999, "quote_volume": 90259.7434, "trades": 824, "taker_buy_base": 20536.2, "taker_buy_quote": 40395.7932 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.963, "high": 1.964, "low": 1.816, "close": 1.826, "volume": 210058.6, "close_time": 1769371199999, "quote_volume": 397425.0618, "trades": 3436, "taker_buy_base": 72539.9, "taker_buy_quote": 137410.6297 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.825, "high": 1.855, "low": 1.817, "close": 1.845, "volume": 53351.2, "close_time": 1769385599999, "quote_volume": 98117.8112, "trades": 947, "taker_buy_base": 24129.3, "taker_buy_quote": 44388.0053 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.846, "high": 1.906, "low": 1.845, "close": 1.886, "volume": 66595.2, "close_time": 1769399999999, "quote_volume": 125418.1629, "trades": 1267, "taker_buy_base": 31673.9, "taker_buy_quote": 59712.3738 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.888, "high": 1.925, "low": 1.88, "close": 1.921, "volume": 39241.6, "close_time": 1769414399999, "quote_volume": 74878.1797, "trades": 805, "taker_buy_base": 24338.7, "taker_buy_quote": 46451.278 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.921, "high": 1.929, "low": 1.885, "close": 1.9, "volume": 30057.6, "close_time": 1769428799999, "quote_volume": 57246.3242, "trades": 555, "taker_buy_base": 16986.1, "taker_buy_quote": 32367.9578 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.899, "high": 1.959, "low": 1.895, "close": 1.924, "volume": 91687.8, "close_time": 1769443199999, "quote_volume": 176631.5365, "trades": 1802, "taker_buy_base": 40344.9, "taker_buy_quote": 77815.0047 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.926, "high": 1.974, "low": 1.925, "close": 1.931, "volume": 107942.5, "close_time": 1769457599999, "quote_volume": 209954.4576, "trades": 1799, "taker_buy_base": 71591.3, "taker_buy_quote": 139298.7139 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.932, "high": 1.949, "low": 1.918, "close": 1.932, "volume": 44984.7, "close_time": 1769471999999, "quote_volume": 86918.6384, "trades": 752, "taker_buy_base": 21139.2, "taker_buy_quote": 40902.7203 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.927, "high": 1.945, "low": 1.924, "close": 1.927, "volume": 32614.8, "close_time": 1769486399999, "quote_volume": 63065.0724, "trades": 483, "taker_buy_base": 14808.4, "taker_buy_quote": 28646.3282 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.929, "high": 1.941, "low": 1.881, "close": 1.89, "volume": 58097.0, "close_time": 1769500799999, "quote_volume": 110549.9427, "trades": 750, "taker_buy_base": 21104.2, "taker_buy_quote": 40230.868 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.894, "high": 1.897, "low": 1.871, "close": 1.88, "volume": 44091.6, "close_time": 1769515199999, "quote_volume": 82871.8307, "trades": 745, "taker_buy_base": 25448.3, "taker_buy_quote": 47859.1841 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.88, "high": 1.911, "low": 1.867, "close": 1.902, "volume": 57975.4, "close_time": 1769529599999, "quote_volume": 109546.5907, "trades": 882, "taker_buy_base": 35247.5, "taker_buy_quote": 66675.7805 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.902, "high": 1.916, "low": 1.849, "close": 1.867, "volume": 78835.4, "close_time": 1769543999999, "quote_volume": 147802.1891, "trades": 1138, "taker_buy_base": 35734.4, "taker_buy_quote": 67184.1374 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.866, "high": 1.924, "low": 1.862, "close": 1.911, "volume": 81024.9, "close_time": 1769558399999, "quote_volume": 154648.6875, "trades": 976, "taker_buy_base": 50387.6, "taker_buy_quote": 96258.4048 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.911, "high": 1.969, "low": 1.885, "close": 1.946, "volume": 54501.3, "close_time": 1769572799999, "quote_volume": 104581.2882, "trades": 1022, "taker_buy_base": 25803.4, "taker_buy_quote": 49604.835 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.945, "high": 1.964, "low": 1.924, "close": 1.956, "volume": 56902.6, "close_time": 1769587199999, "quote_volume": 110349.7608, "trades": 1228, "taker_buy_base": 31433.5, "taker_buy_quote": 60965.0389 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.959, "high": 2.044, "low": 1.959, "close": 2.041, "volume": 95346.6, "close_time": 1769601599999, "quote_volume": 190544.3423, "trades": 1889, "taker_buy_base": 54143.1, "taker_buy_quote": 108187.6736 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.04, "high": 2.081, "low": 1.98, "close": 2.001, "volume": 156954.6, "close_time": 1769615999999, "quote_volume": 319846.6427, "trades": 2829, "taker_buy_base": 72025.3, "taker_buy_quote": 147042.625 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.003, "high": 2.037, "low": 1.99, "close": 2.017, "volume": 102170.9, "close_time": 1769630399999, "quote_volume": 205399.9673, "trades": 1992, "taker_buy_base": 39772.8, "taker_buy_quote": 80004.3218 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.013, "high": 2.03, "low": 1.979, "close": 2.011, "volume": 95328.3, "close_time": 1769644799999, "quote_volume": 191513.9028, "trades": 1013, "taker_buy_base": 47844.9, "taker_buy_quote": 96350.0446 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.013, "high": 2.022, "low": 1.93, "close": 1.951, "volume": 86163.8, "close_time": 1769659199999, "quote_volume": 169381.0302, "trades": 1283, "taker_buy_base": 34117.3, "taker_buy_quote": 67241.4729 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.95, "high": 1.972, "low": 1.946, "close": 1.972, "volume": 33522.1, "close_time": 1769673599999, "quote_volume": 65594.6277, "trades": 515, "taker_buy_base": 11703.0, "taker_buy_quote": 22904.1153 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.971, "high": 1.995, "low": 1.941, "close": 1.945, "volume": 48046.8, "close_time": 1769687999999, "quote_volume": 94478.7593, "trades": 751, "taker_buy_base": 22500.4, "taker_buy_quote": 44292.6909 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.943, "high": 1.969, "low": 1.853, "close": 1.889, "volume": 80311.9, "close_time": 1769702399999, "quote_volume": 152983.7859, "trades": 1384, "taker_buy_base": 36378.1, "taker_buy_quote": 69297.5986 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.888, "high": 1.963, "low": 1.866, "close": 1.89, "volume": 115651.1, "close_time": 1769716799999, "quote_volume": 220575.6002, "trades": 2389, "taker_buy_base": 56574.3, "taker_buy_quote": 107917.877 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.891, "high": 1.938, "low": 1.881, "close": 1.919, "volume": 64397.6, "close_time": 1769731199999, "quote_volume": 123803.6149, "trades": 1186, "taker_buy_base": 32074.9, "taker_buy_quote": 61681.6916 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.924, "high": 1.931, "low": 1.84, "close": 1.864, "volume": 114882.8, "close_time": 1769745599999, "quote_volume": 217075.6523, "trades": 1834, "taker_buy_base": 55525.9, "taker_buy_quote": 104904.3669 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.86, "high": 1.881, "low": 1.786, "close": 1.811, "volume": 84341.9, "close_time": 1769759999999, "quote_volume": 153777.3408, "trades": 1316, "taker_buy_base": 34197.9, "taker_buy_quote": 62421.4136 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.809, "high": 1.85, "low": 1.792, "close": 1.844, "volume": 53140.0, "close_time": 1769774399999, "quote_volume": 96232.979, "trades": 872, "taker_buy_base": 22658.6, "taker_buy_quote": 41137.2429 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.846, "high": 1.85, "low": 1.787, "close": 1.819, "volume": 111268.6, "close_time": 1769788799999, "quote_volume": 203432.7731, "trades": 1929, "taker_buy_base": 46553.0, "taker_buy_quote": 85161.5213 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.819, "high": 1.845, "low": 1.665, "close": 1.781, "volume": 165031.8, "close_time": 1769803199999, "quote_volume": 297178.9225, "trades": 3047, "taker_buy_base": 83448.9, "taker_buy_quote": 150852.5455 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.781, "high": 1.781, "low": 1.733, "close": 1.754, "volume": 95534.9, "close_time": 1769817599999, "quote_volume": 167747.0786, "trades": 1772, "taker_buy_base": 39452.3, "taker_buy_quote": 69248.0553 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.757, "low": 1.72, "close": 1.733, "volume": 44371.9, "close_time": 1769831999999, "quote_volume": 77070.0301, "trades": 676, "taker_buy_base": 20186.3, "taker_buy_quote": 35044.5291 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.731, "high": 1.744, "low": 1.695, "close": 1.695, "volume": 57786.6, "close_time": 1769846399999, "quote_volume": 99086.52, "trades": 924, "taker_buy_base": 22206.7, "taker_buy_quote": 38022.2266 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.699, "high": 1.704, "low": 1.65, "close": 1.661, "volume": 132221.0, "close_time": 1769860799999, "quote_volume": 220890.3737, "trades": 1994, "taker_buy_base": 47456.8, "taker_buy_quote": 79319.911 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.661, "high": 1.666, "low": 1.577, "close": 1.605, "volume": 221734.4, "close_time": 1769875199999, "quote_volume": 357744.6846, "trades": 3170, "taker_buy_base": 105505.0, "taker_buy_quote": 170046.5461 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.607, "high": 1.628, "low": 1.451, "close": 1.583, "volume": 440301.8, "close_time": 1769889599999, "quote_volume": 682468.9711, "trades": 6002, "taker_buy_base": 212896.6, "taker_buy_quote": 330566.9328 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.583, "high": 1.614, "low": 1.559, "close": 1.6, "volume": 73462.4, "close_time": 1769903999999, "quote_volume": 116579.9697, "trades": 1389, "taker_buy_base": 40780.9, "taker_buy_quote": 64743.8863 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.597, "high": 1.63, "low": 1.589, "close": 1.628, "volume": 68436.5, "close_time": 1769918399999, "quote_volume": 110239.6089, "trades": 1195, "taker_buy_base": 30580.1, "taker_buy_quote": 49261.5461 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.629, "high": 1.664, "low": 1.611, "close": 1.642, "volume": 133019.7, "close_time": 1769932799999, "quote_volume": 218039.0037, "trades": 2118, "taker_buy_base": 51177.2, "taker_buy_quote": 84022.5704 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.642, "high": 1.658, "low": 1.616, "close": 1.624, "volume": 78859.6, "close_time": 1769947199999, "quote_volume": 129050.4968, "trades": 1290, "taker_buy_base": 37152.7, "taker_buy_quote": 60730.5849 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.622, "high": 1.625, "low": 1.539, "close": 1.562, "volume": 136457.0, "close_time": 1769961599999, "quote_volume": 216336.0792, "trades": 2329, "taker_buy_base": 55412.4, "taker_buy_quote": 87867.2082 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.562, "high": 1.6, "low": 1.543, "close": 1.571, "volume": 79479.0, "close_time": 1769975999999, "quote_volume": 124690.7198, "trades": 1663, "taker_buy_base": 37593.0, "taker_buy_quote": 59031.4351 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.571, "high": 1.587, "low": 1.511, "close": 1.558, "volume": 109327.2, "close_time": 1769990399999, "quote_volume": 170114.1682, "trades": 1286, "taker_buy_base": 53986.8, "taker_buy_quote": 84188.7392 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.565, "high": 1.626, "low": 1.508, "close": 1.568, "volume": 240004.2, "close_time": 1770004799999, "quote_volume": 381295.4214, "trades": 3022, "taker_buy_base": 77568.6, "taker_buy_quote": 122383.8059 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.562, "high": 1.591, "low": 1.504, "close": 1.556, "volume": 113080.4, "close_time": 1770019199999, "quote_volume": 174807.393, "trades": 2183, "taker_buy_base": 49522.8, "taker_buy_quote": 76616.1373 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.557, "high": 1.602, "low": 1.547, "close": 1.547, "volume": 93738.1, "close_time": 1770033599999, "quote_volume": 147543.6881, "trades": 1509, "taker_buy_base": 42703.4, "taker_buy_quote": 67147.8032 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.55, "high": 1.624, "low": 1.549, "close": 1.614, "volume": 251815.9, "close_time": 1770047999999, "quote_volume": 399975.4237, "trades": 1928, "taker_buy_base": 155275.9, "taker_buy_quote": 246656.5505 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.617, "high": 1.626, "low": 1.583, "close": 1.586, "volume": 57067.9, "close_time": 1770062399999, "quote_volume": 91636.654, "trades": 893, "taker_buy_base": 26863.8, "taker_buy_quote": 43148.0164 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.586, "high": 1.593, "low": 1.561, "close": 1.568, "volume": 42250.8, "close_time": 1770076799999, "quote_volume": 66529.4253, "trades": 561, "taker_buy_base": 23661.2, "taker_buy_quote": 37339.1853 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.568, "low": 1.514, "close": 1.548, "volume": 69551.5, "close_time": 1770091199999, "quote_volume": 107182.6881, "trades": 932, "taker_buy_base": 34689.8, "taker_buy_quote": 53406.8406 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.547, "high": 1.565, "low": 1.516, "close": 1.537, "volume": 52378.2, "close_time": 1770105599999, "quote_volume": 80618.1855, "trades": 862, "taker_buy_base": 27072.2, "taker_buy_quote": 41806.9163 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.539, "high": 1.562, "low": 1.509, "close": 1.525, "volume": 62297.7, "close_time": 1770119999999, "quote_volume": 95191.9813, "trades": 1124, "taker_buy_base": 30771.9, "taker_buy_quote": 47034.1356 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.526, "high": 1.577, "low": 1.511, "close": 1.574, "volume": 128431.9, "close_time": 1770134399999, "quote_volume": 198196.1877, "trades": 1911, "taker_buy_base": 73025.7, "taker_buy_quote": 112742.7351 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.572, "high": 1.573, "low": 1.459, "close": 1.53, "volume": 299828.5, "close_time": 1770148799999, "quote_volume": 450805.2582, "trades": 3827, "taker_buy_base": 132914.3, "taker_buy_quote": 200182.0521 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.53, "high": 1.618, "low": 1.506, "close": 1.514, "volume": 167818.0, "close_time": 1770163199999, "quote_volume": 262943.3421, "trades": 2520, "taker_buy_base": 96009.7, "taker_buy_quote": 150647.2083 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.513, "high": 1.576, "low": 1.507, "close": 1.564, "volume": 80931.6, "close_time": 1770177599999, "quote_volume": 124852.503, "trades": 1248, "taker_buy_base": 53446.1, "taker_buy_quote": 82372.6564 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.562, "high": 1.57, "low": 1.539, "close": 1.561, "volume": 73295.5, "close_time": 1770191999999, "quote_volume": 113522.407, "trades": 859, "taker_buy_base": 32465.5, "taker_buy_quote": 50348.0793 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.561, "high": 1.566, "low": 1.524, "close": 1.534, "volume": 63757.4, "close_time": 1770206399999, "quote_volume": 98434.2301, "trades": 959, "taker_buy_base": 29486.7, "taker_buy_quote": 45498.2228 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.534, "high": 1.543, "low": 1.462, "close": 1.478, "volume": 119786.4, "close_time": 1770220799999, "quote_volume": 179507.5409, "trades": 1868, "taker_buy_base": 52433.4, "taker_buy_quote": 78612.3433 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.476, "high": 1.507, "low": 1.446, "close": 1.505, "volume": 247332.9, "close_time": 1770235199999, "quote_volume": 363952.4918, "trades": 3545, "taker_buy_base": 113060.8, "taker_buy_quote": 166626.1814 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.504, "high": 1.508, "low": 1.436, "close": 1.455, "volume": 144383.1, "close_time": 1770249599999, "quote_volume": 212596.968, "trades": 1674, "taker_buy_base": 72017.0, "taker_buy_quote": 106035.9993 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.455, "high": 1.456, "low": 1.38, "close": 1.38, "volume": 176496.8, "close_time": 1770263999999, "quote_volume": 249568.5148, "trades": 2416, "taker_buy_base": 67671.0, "taker_buy_quote": 95819.5115 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.382, "high": 1.394, "low": 1.351, "close": 1.354, "volume": 100452.3, "close_time": 1770278399999, "quote_volume": 137815.0798, "trades": 1686, "taker_buy_base": 51041.7, "taker_buy_quote": 70072.5079 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.358, "high": 1.41, "low": 1.333, "close": 1.341, "volume": 124350.1, "close_time": 1770292799999, "quote_volume": 170420.7998, "trades": 1945, "taker_buy_base": 68526.2, "taker_buy_quote": 94094.8527 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.342, "high": 1.354, "low": 1.225, "close": 1.251, "volume": 511893.3, "close_time": 1770307199999, "quote_volume": 660341.1382, "trades": 5133, "taker_buy_base": 248264.4, "taker_buy_quote": 319836.3434 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.251, "high": 1.277, "low": 1.175, "close": 1.191, "volume": 287421.9, "close_time": 1770321599999, "quote_volume": 351361.4778, "trades": 3336, "taker_buy_base": 133795.4, "taker_buy_quote": 164098.5459 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.191, "high": 1.201, "low": 1.125, "close": 1.137, "volume": 437463.4, "close_time": 1770335999999, "quote_volume": 506156.2773, "trades": 3750, "taker_buy_base": 211505.3, "taker_buy_quote": 244534.6864 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.143, "high": 1.18, "low": 1.028, "close": 1.143, "volume": 502258.5, "close_time": 1770350399999, "quote_volume": 558718.5819, "trades": 5117, "taker_buy_base": 264000.9, "taker_buy_quote": 292957.7399 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.143, "high": 1.204, "low": 1.139, "close": 1.154, "volume": 128925.5, "close_time": 1770364799999, "quote_volume": 151476.9118, "trades": 1510, "taker_buy_base": 50283.4, "taker_buy_quote": 59104.0427 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.155, "high": 1.203, "low": 1.143, "close": 1.201, "volume": 92839.9, "close_time": 1770379199999, "quote_volume": 108388.4642, "trades": 1186, "taker_buy_base": 49104.0, "taker_buy_quote": 57420.2365 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.201, "high": 1.241, "low": 1.185, "close": 1.229, "volume": 102853.1, "close_time": 1770393599999, "quote_volume": 125029.8404, "trades": 1682, "taker_buy_base": 47653.6, "taker_buy_quote": 57820.0105 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.228, "high": 1.291, "low": 1.225, "close": 1.254, "volume": 122167.3, "close_time": 1770407999999, "quote_volume": 154095.7847, "trades": 2081, "taker_buy_base": 56235.8, "taker_buy_quote": 70878.6844 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.252, "high": 1.264, "low": 1.22, "close": 1.236, "volume": 85622.1, "close_time": 1770422399999, "quote_volume": 106140.0478, "trades": 930, "taker_buy_base": 45301.4, "taker_buy_quote": 56170.1726 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.232, "high": 1.232, "low": 1.191, "close": 1.223, "volume": 104623.1, "close_time": 1770436799999, "quote_volume": 126667.5867, "trades": 1190, "taker_buy_base": 48424.2, "taker_buy_quote": 58553.2695 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.224, "high": 1.234, "low": 1.14, "close": 1.142, "volume": 87090.2, "close_time": 1770451199999, "quote_volume": 103061.4256, "trades": 1274, "taker_buy_base": 32507.1, "taker_buy_quote": 38524.5439 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.146, "high": 1.161, "low": 1.136, "close": 1.151, "volume": 58993.4, "close_time": 1770465599999, "quote_volume": 67789.5806, "trades": 828, "taker_buy_base": 23914.5, "taker_buy_quote": 27519.8505 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.149, "high": 1.211, "low": 1.149, "close": 1.206, "volume": 145571.4, "close_time": 1770479999999, "quote_volume": 172019.5369, "trades": 1628, "taker_buy_base": 75278.6, "taker_buy_quote": 89065.1023 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.207, "high": 1.263, "low": 1.205, "close": 1.213, "volume": 182691.5, "close_time": 1770494399999, "quote_volume": 225024.7529, "trades": 2273, "taker_buy_base": 99938.4, "taker_buy_quote": 123198.4194 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.213, "high": 1.227, "low": 1.208, "close": 1.214, "volume": 35683.2, "close_time": 1770508799999, "quote_volume": 43496.9043, "trades": 456, "taker_buy_base": 15058.9, "taker_buy_quote": 18366.9054 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.212, "high": 1.217, "low": 1.197, "close": 1.203, "volume": 33486.8, "close_time": 1770523199999, "quote_volume": 40406.3546, "trades": 425, "taker_buy_base": 11177.3, "taker_buy_quote": 13496.4062 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.204, "high": 1.21, "low": 1.191, "close": 1.204, "volume": 22147.3, "close_time": 1770537599999, "quote_volume": 26566.1414, "trades": 369, "taker_buy_base": 9004.9, "taker_buy_quote": 10813.8721 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.204, "high": 1.232, "low": 1.195, "close": 1.219, "volume": 78562.7, "close_time": 1770551999999, "quote_volume": 95611.202, "trades": 1001, "taker_buy_base": 43779.7, "taker_buy_quote": 53313.1268 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.223, "high": 1.225, "low": 1.182, "close": 1.188, "volume": 94478.3, "close_time": 1770566399999, "quote_volume": 113792.9357, "trades": 919, "taker_buy_base": 47667.1, "taker_buy_quote": 57388.6217 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.187, "high": 1.188, "low": 1.158, "close": 1.187, "volume": 55633.7, "close_time": 1770580799999, "quote_volume": 65459.8973, "trades": 624, "taker_buy_base": 28445.7, "taker_buy_quote": 33486.2722 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.186, "high": 1.19, "low": 1.152, "close": 1.165, "volume": 32213.3, "close_time": 1770595199999, "quote_volume": 37597.1389, "trades": 383, "taker_buy_base": 11490.5, "taker_buy_quote": 13392.1538 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.169, "low": 1.146, "close": 1.164, "volume": 48778.7, "close_time": 1770609599999, "quote_volume": 56384.2251, "trades": 601, "taker_buy_base": 22188.0, "taker_buy_quote": 25639.5117 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.164, "high": 1.167, "low": 1.134, "close": 1.138, "volume": 67413.8, "close_time": 1770623999999, "quote_volume": 77446.7241, "trades": 727, "taker_buy_base": 36872.7, "taker_buy_quote": 42341.4229 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.139, "high": 1.14, "low": 1.089, "close": 1.106, "volume": 93045.7, "close_time": 1770638399999, "quote_volume": 103207.0185, "trades": 1128, "taker_buy_base": 39827.4, "taker_buy_quote": 44158.0936 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.106, "high": 1.143, "low": 1.103, "close": 1.136, "volume": 85925.0, "close_time": 1770652799999, "quote_volume": 96130.549, "trades": 881, "taker_buy_base": 41881.6, "taker_buy_quote": 46779.5507 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.136, "high": 1.16, "low": 1.126, "close": 1.147, "volume": 71336.4, "close_time": 1770667199999, "quote_volume": 81432.9281, "trades": 735, "taker_buy_base": 34707.9, "taker_buy_quote": 39688.2598 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.145, "high": 1.151, "low": 1.123, "close": 1.132, "volume": 38317.9, "close_time": 1770681599999, "quote_volume": 43560.7588, "trades": 362, "taker_buy_base": 19069.4, "taker_buy_quote": 21665.6062 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.147, "low": 1.111, "close": 1.118, "volume": 54505.8, "close_time": 1770695999999, "quote_volume": 61601.9594, "trades": 494, "taker_buy_base": 19110.2, "taker_buy_quote": 21628.3107 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.119, "high": 1.129, "low": 1.099, "close": 1.118, "volume": 57354.7, "close_time": 1770710399999, "quote_volume": 63989.5128, "trades": 567, "taker_buy_base": 23123.7, "taker_buy_quote": 25824.4347 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.119, "high": 1.153, "low": 1.117, "close": 1.14, "volume": 80909.9, "close_time": 1770724799999, "quote_volume": 91993.7809, "trades": 2163, "taker_buy_base": 44315.2, "taker_buy_quote": 50381.2913 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.141, "high": 1.16, "low": 1.116, "close": 1.129, "volume": 132065.0, "close_time": 1770739199999, "quote_volume": 150472.683, "trades": 1043, "taker_buy_base": 63892.2, "taker_buy_quote": 72761.3464 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.129, "high": 1.141, "low": 1.113, "close": 1.127, "volume": 39528.0, "close_time": 1770753599999, "quote_volume": 44627.9595, "trades": 461, "taker_buy_base": 21173.9, "taker_buy_quote": 23928.4702 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.127, "high": 1.135, "low": 1.122, "close": 1.134, "volume": 31758.1, "close_time": 1770767999999, "quote_volume": 35843.7211, "trades": 323, "taker_buy_base": 16961.6, "taker_buy_quote": 19139.4204 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.135, "high": 1.155, "low": 1.126, "close": 1.135, "volume": 72720.9, "close_time": 1770782399999, "quote_volume": 83080.621, "trades": 674, "taker_buy_base": 33930.2, "taker_buy_quote": 38753.6597 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.135, "high": 1.135, "low": 1.094, "close": 1.095, "volume": 81773.1, "close_time": 1770796799999, "quote_volume": 90599.8779, "trades": 694, "taker_buy_base": 36175.2, "taker_buy_quote": 40036.1982 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.094, "high": 1.105, "low": 1.086, "close": 1.102, "volume": 64687.9, "close_time": 1770811199999, "quote_volume": 70873.5091, "trades": 478, "taker_buy_base": 40110.4, "taker_buy_quote": 43913.6244 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.1, "high": 1.155, "low": 1.086, "close": 1.103, "volume": 95302.0, "close_time": 1770825599999, "quote_volume": 105727.1829, "trades": 982, "taker_buy_base": 41715.3, "taker_buy_quote": 46292.3344 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.103, "high": 1.124, "low": 1.089, "close": 1.109, "volume": 77994.4, "close_time": 1770839999999, "quote_volume": 86316.3466, "trades": 823, "taker_buy_base": 31008.2, "taker_buy_quote": 34380.4558 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.109, "high": 1.129, "low": 1.089, "close": 1.1, "volume": 70871.4, "close_time": 1770854399999, "quote_volume": 78815.0971, "trades": 554, "taker_buy_base": 34899.4, "taker_buy_quote": 38935.0072 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.13, "low": 1.098, "close": 1.128, "volume": 45626.9, "close_time": 1770868799999, "quote_volume": 51045.4376, "trades": 437, "taker_buy_base": 24686.9, "taker_buy_quote": 27630.937 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.127, "high": 1.148, "low": 1.12, "close": 1.148, "volume": 56236.8, "close_time": 1770883199999, "quote_volume": 63921.746, "trades": 496, "taker_buy_base": 30682.0, "taker_buy_quote": 34908.83 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.149, "high": 1.156, "low": 1.127, "close": 1.154, "volume": 75711.6, "close_time": 1770897599999, "quote_volume": 86433.8882, "trades": 729, "taker_buy_base": 35140.3, "taker_buy_quote": 40122.964 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.155, "high": 1.159, "low": 1.124, "close": 1.129, "volume": 120740.3, "close_time": 1770911999999, "quote_volume": 137541.1554, "trades": 1089, "taker_buy_base": 60553.8, "taker_buy_quote": 69000.3776 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.13, "high": 1.136, "low": 1.099, "close": 1.119, "volume": 77133.2, "close_time": 1770926399999, "quote_volume": 85894.3256, "trades": 797, "taker_buy_base": 40483.8, "taker_buy_quote": 45120.5949 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.119, "high": 1.146, "low": 1.112, "close": 1.142, "volume": 76979.2, "close_time": 1770940799999, "quote_volume": 87120.0103, "trades": 858, "taker_buy_base": 44690.0, "taker_buy_quote": 50635.9156 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.147, "low": 1.123, "close": 1.132, "volume": 72108.0, "close_time": 1770955199999, "quote_volume": 81833.9606, "trades": 896, "taker_buy_base": 32944.5, "taker_buy_quote": 37392.6729 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.131, "high": 1.132, "low": 1.108, "close": 1.125, "volume": 49292.9, "close_time": 1770969599999, "quote_volume": 55361.6753, "trades": 585, "taker_buy_base": 26922.0, "taker_buy_quote": 30240.8588 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.125, "high": 1.14, "low": 1.124, "close": 1.134, "volume": 37094.0, "close_time": 1770983999999, "quote_volume": 42033.2579, "trades": 541, "taker_buy_base": 18749.1, "taker_buy_quote": 21247.7168 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.132, "high": 1.192, "low": 1.124, "close": 1.162, "volume": 126438.1, "close_time": 1770998399999, "quote_volume": 145364.714, "trades": 1040, "taker_buy_base": 60864.7, "taker_buy_quote": 70348.1012 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.165, "high": 1.19, "low": 1.162, "close": 1.175, "volume": 59676.0, "close_time": 1771012799999, "quote_volume": 70341.2731, "trades": 633, "taker_buy_base": 27062.0, "taker_buy_quote": 31914.7286 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.175, "high": 1.193, "low": 1.172, "close": 1.181, "volume": 20615.7, "close_time": 1771027199999, "quote_volume": 24390.1527, "trades": 291, "taker_buy_base": 10813.4, "taker_buy_quote": 12799.9568 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.184, "high": 1.256, "low": 1.18, "close": 1.251, "volume": 95814.2, "close_time": 1771041599999, "quote_volume": 116841.6987, "trades": 1066, "taker_buy_base": 51893.9, "taker_buy_quote": 63271.7224 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.251, "high": 1.306, "low": 1.231, "close": 1.299, "volume": 148976.7, "close_time": 1771055999999, "quote_volume": 189977.7653, "trades": 1693, "taker_buy_base": 73355.9, "taker_buy_quote": 93667.6331 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.299, "high": 1.345, "low": 1.268, "close": 1.276, "volume": 312374.9, "close_time": 1771070399999, "quote_volume": 405767.7497, "trades": 2400, "taker_buy_base": 161658.7, "taker_buy_quote": 210438.3734 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.277, "high": 1.302, "low": 1.252, "close": 1.295, "volume": 94776.0, "close_time": 1771084799999, "quote_volume": 120624.6379, "trades": 940, "taker_buy_base": 43421.7, "taker_buy_quote": 55432.443 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.293, "high": 1.335, "low": 1.276, "close": 1.317, "volume": 110725.9, "close_time": 1771099199999, "quote_volume": 145213.695, "trades": 1100, "taker_buy_base": 64100.5, "taker_buy_quote": 84073.2417 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.319, "high": 1.32, "low": 1.29, "close": 1.296, "volume": 53970.8, "close_time": 1771113599999, "quote_volume": 70233.8046, "trades": 562, "taker_buy_base": 20366.6, "taker_buy_quote": 26486.9964 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.293, "high": 1.301, "low": 1.267, "close": 1.285, "volume": 68247.6, "close_time": 1771127999999, "quote_volume": 87663.0139, "trades": 740, "taker_buy_base": 25662.9, "taker_buy_quote": 32930.0942 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.284, "high": 1.324, "low": 1.284, "close": 1.324, "volume": 43573.5, "close_time": 1771142399999, "quote_volume": 56769.9676, "trades": 559, "taker_buy_base": 22816.6, "taker_buy_quote": 29695.421 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.321, "high": 1.327, "low": 1.28, "close": 1.29, "volume": 98989.4, "close_time": 1771156799999, "quote_volume": 129308.4015, "trades": 833, "taker_buy_base": 50269.8, "taker_buy_quote": 65680.1453 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.291, "high": 1.291, "low": 1.244, "close": 1.258, "volume": 125946.3, "close_time": 1771171199999, "quote_volume": 158668.014, "trades": 1180, "taker_buy_base": 59549.4, "taker_buy_quote": 75053.9313 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.257, "high": 1.257, "low": 1.215, "close": 1.227, "volume": 109443.5, "close_time": 1771185599999, "quote_volume": 134755.5227, "trades": 1320, "taker_buy_base": 42783.4, "taker_buy_quote": 52662.5547 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.225, "high": 1.256, "low": 1.221, "close": 1.253, "volume": 47648.9, "close_time": 1771199999999, "quote_volume": 59168.0286, "trades": 595, "taker_buy_base": 24518.4, "taker_buy_quote": 30443.3934 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.25, "high": 1.264, "low": 1.234, "close": 1.246, "volume": 27478.0, "close_time": 1771214399999, "quote_volume": 34261.0988, "trades": 383, "taker_buy_base": 8971.2, "taker_buy_quote": 11200.161 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.245, "high": 1.254, "low": 1.234, "close": 1.245, "volume": 27330.8, "close_time": 1771228799999, "quote_volume": 34035.4648, "trades": 340, "taker_buy_base": 14458.4, "taker_buy_quote": 18005.1689 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.246, "high": 1.257, "low": 1.229, "close": 1.245, "volume": 29967.6, "close_time": 1771243199999, "quote_volume": 37286.4171, "trades": 355, "taker_buy_base": 15687.5, "taker_buy_quote": 19539.6938 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.242, "high": 1.276, "low": 1.206, "close": 1.213, "volume": 96862.7, "close_time": 1771257599999, "quote_volume": 119720.2482, "trades": 1010, "taker_buy_base": 43453.4, "taker_buy_quote": 53803.4376 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.215, "high": 1.235, "low": 1.213, "close": 1.232, "volume": 33472.6, "close_time": 1771271999999, "quote_volume": 41021.4917, "trades": 409, "taker_buy_base": 16080.8, "taker_buy_quote": 19714.041 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.232, "high": 1.253, "low": 1.231, "close": 1.249, "volume": 27661.6, "close_time": 1771286399999, "quote_volume": 34425.6591, "trades": 339, "taker_buy_base": 13236.9, "taker_buy_quote": 16466.5652 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.249, "high": 1.249, "low": 1.225, "close": 1.228, "volume": 27699.9, "close_time": 1771300799999, "quote_volume": 34261.018, "trades": 351, "taker_buy_base": 11600.4, "taker_buy_quote": 14352.7137 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.228, "high": 1.233, "low": 1.215, "close": 1.226, "volume": 24918.9, "close_time": 1771315199999, "quote_volume": 30521.6071, "trades": 257, "taker_buy_base": 13733.1, "taker_buy_quote": 16829.3314 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.225, "high": 1.23, "low": 1.199, "close": 1.208, "volume": 67859.6, "close_time": 1771329599999, "quote_volume": 82147.8282, "trades": 502, "taker_buy_base": 19770.8, "taker_buy_quote": 23983.2853 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.208, "high": 1.231, "low": 1.178, "close": 1.206, "volume": 125859.8, "close_time": 1771343999999, "quote_volume": 151636.8478, "trades": 954, "taker_buy_base": 53892.8, "taker_buy_quote": 65133.1899 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.206, "high": 1.24, "low": 1.194, "close": 1.218, "volume": 78928.2, "close_time": 1771358399999, "quote_volume": 96009.3892, "trades": 787, "taker_buy_base": 29441.8, "taker_buy_quote": 35893.0552 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.217, "high": 1.227, "low": 1.209, "close": 1.219, "volume": 39113.6, "close_time": 1771372799999, "quote_volume": 47690.1225, "trades": 570, "taker_buy_base": 18810.9, "taker_buy_quote": 22932.0305 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.218, "high": 1.225, "low": 1.205, "close": 1.22, "volume": 34899.8, "close_time": 1771387199999, "quote_volume": 42421.0079, "trades": 450, "taker_buy_base": 14912.2, "taker_buy_quote": 18133.1101 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.22, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 30094.3, "close_time": 1771401599999, "quote_volume": 36738.1695, "trades": 346, "taker_buy_base": 12197.7, "taker_buy_quote": 14883.7631 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.222, "high": 1.23, "low": 1.201, "close": 1.208, "volume": 42107.0, "close_time": 1771415999999, "quote_volume": 51279.6112, "trades": 398, "taker_buy_base": 18080.3, "taker_buy_quote": 22004.2099 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.208, "high": 1.275, "low": 1.202, "close": 1.261, "volume": 137188.3, "close_time": 1771430399999, "quote_volume": 168552.139, "trades": 1198, "taker_buy_base": 78628.5, "taker_buy_quote": 96442.477 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.261, "high": 1.263, "low": 1.179, "close": 1.187, "volume": 79624.2, "close_time": 1771444799999, "quote_volume": 96563.2337, "trades": 936, "taker_buy_base": 26503.7, "taker_buy_quote": 32192.5132 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.186, "high": 1.205, "low": 1.185, "close": 1.193, "volume": 42679.2, "close_time": 1771459199999, "quote_volume": 50907.6326, "trades": 416, "taker_buy_base": 20052.6, "taker_buy_quote": 23915.7213 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.2, "low": 1.178, "close": 1.196, "volume": 30759.5, "close_time": 1771473599999, "quote_volume": 36631.1218, "trades": 394, "taker_buy_base": 15295.8, "taker_buy_quote": 18218.3105 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.197, "high": 1.207, "low": 1.188, "close": 1.197, "volume": 37039.9, "close_time": 1771487999999, "quote_volume": 44368.8672, "trades": 428, "taker_buy_base": 16554.8, "taker_buy_quote": 19841.8533 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.196, "high": 1.197, "low": 1.176, "close": 1.177, "volume": 48004.8, "close_time": 1771502399999, "quote_volume": 56873.4786, "trades": 476, "taker_buy_base": 15373.0, "taker_buy_quote": 18210.6563 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.178, "high": 1.183, "low": 1.145, "close": 1.16, "volume": 115696.2, "close_time": 1771516799999, "quote_volume": 134267.5717, "trades": 965, "taker_buy_base": 48369.6, "taker_buy_quote": 56195.6762 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.159, "high": 1.182, "low": 1.146, "close": 1.182, "volume": 63611.3, "close_time": 1771531199999, "quote_volume": 74050.5918, "trades": 673, "taker_buy_base": 27750.9, "taker_buy_quote": 32378.7555 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.18, "high": 1.193, "low": 1.175, "close": 1.192, "volume": 31512.4, "close_time": 1771545599999, "quote_volume": 37277.2018, "trades": 408, "taker_buy_base": 15562.4, "taker_buy_quote": 18415.5939 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.191, "high": 1.212, "low": 1.19, "close": 1.207, "volume": 26229.0, "close_time": 1771559999999, "quote_volume": 31535.5167, "trades": 381, "taker_buy_base": 12282.8, "taker_buy_quote": 14774.618 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.207, "high": 1.207, "low": 1.19, "close": 1.197, "volume": 30072.8, "close_time": 1771574399999, "quote_volume": 36054.3983, "trades": 342, "taker_buy_base": 14769.9, "taker_buy_quote": 17715.2073 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.197, "high": 1.208, "low": 1.185, "close": 1.189, "volume": 30336.3, "close_time": 1771588799999, "quote_volume": 36326.5845, "trades": 339, "taker_buy_base": 11546.4, "taker_buy_quote": 13836.3394 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.189, "high": 1.221, "low": 1.158, "close": 1.216, "volume": 114377.3, "close_time": 1771603199999, "quote_volume": 136588.8302, "trades": 1137, "taker_buy_base": 59562.3, "taker_buy_quote": 71241.067 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.217, "high": 1.23, "low": 1.186, "close": 1.215, "volume": 126731.5, "close_time": 1771617599999, "quote_volume": 153459.1894, "trades": 1266, "taker_buy_base": 64876.8, "taker_buy_quote": 78634.0274 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.214, "high": 1.224, "low": 1.206, "close": 1.216, "volume": 28005.3, "close_time": 1771631999999, "quote_volume": 34020.188, "trades": 305, "taker_buy_base": 13304.9, "taker_buy_quote": 16154.648 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.219, "high": 1.228, "low": 1.214, "close": 1.22, "volume": 24674.8, "close_time": 1771646399999, "quote_volume": 30163.3036, "trades": 243, "taker_buy_base": 12087.8, "taker_buy_quote": 14779.1858 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.22, "high": 1.222, "low": 1.211, "close": 1.215, "volume": 30535.7, "close_time": 1771660799999, "quote_volume": 37127.691, "trades": 285, "taker_buy_base": 11032.3, "taker_buy_quote": 13417.2736 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.215, "high": 1.241, "low": 1.212, "close": 1.238, "volume": 59751.5, "close_time": 1771675199999, "quote_volume": 73599.8462, "trades": 511, "taker_buy_base": 27033.3, "taker_buy_quote": 33301.6071 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.238, "high": 1.255, "low": 1.225, "close": 1.242, "volume": 85678.6, "close_time": 1771689599999, "quote_volume": 106297.8476, "trades": 729, "taker_buy_base": 49994.7, "taker_buy_quote": 62053.7961 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.241, "high": 1.241, "low": 1.221, "close": 1.229, "volume": 41490.6, "close_time": 1771703999999, "quote_volume": 51096.3731, "trades": 493, "taker_buy_base": 21999.9, "taker_buy_quote": 27099.416 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.228, "high": 1.233, "low": 1.218, "close": 1.221, "volume": 37472.8, "close_time": 1771718399999, "quote_volume": 45857.3819, "trades": 407, "taker_buy_base": 15047.4, "taker_buy_quote": 18419.3821 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.219, "high": 1.219, "low": 1.193, "close": 1.199, "volume": 32638.9, "close_time": 1771732799999, "quote_volume": 39339.4, "trades": 378, "taker_buy_base": 13408.3, "taker_buy_quote": 16177.6539 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.198, "high": 1.203, "low": 1.195, "close": 1.199, "volume": 81621.5, "close_time": 1771747199999, "quote_volume": 97729.5689, "trades": 378, "taker_buy_base": 53216.9, "taker_buy_quote": 63695.651 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.199, "high": 1.231, "low": 1.194, "close": 1.222, "volume": 111791.7, "close_time": 1771761599999, "quote_volume": 135867.9821, "trades": 743, "taker_buy_base": 65714.9, "taker_buy_quote": 79750.3487 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.222, "high": 1.224, "low": 1.186, "close": 1.196, "volume": 77064.3, "close_time": 1771775999999, "quote_volume": 92551.2901, "trades": 600, "taker_buy_base": 32435.0, "taker_buy_quote": 38937.4867 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.195, "high": 1.196, "low": 1.182, "close": 1.185, "volume": 26359.5, "close_time": 1771790399999, "quote_volume": 31336.4896, "trades": 297, "taker_buy_base": 14582.6, "taker_buy_quote": 17341.5203 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.184, "high": 1.202, "low": 1.181, "close": 1.2, "volume": 21141.7, "close_time": 1771804799999, "quote_volume": 25176.3477, "trades": 227, "taker_buy_base": 10604.1, "taker_buy_quote": 12636.9097 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.203, "low": 1.112, "close": 1.129, "volume": 177479.2, "close_time": 1771819199999, "quote_volume": 201869.9429, "trades": 1373, "taker_buy_base": 61596.2, "taker_buy_quote": 69942.2365 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.129, "high": 1.156, "low": 1.125, "close": 1.151, "volume": 57287.9, "close_time": 1771833599999, "quote_volume": 65420.1179, "trades": 659, "taker_buy_base": 26351.5, "taker_buy_quote": 30149.5133 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.151, "high": 1.19, "low": 1.147, "close": 1.18, "volume": 68955.0, "close_time": 1771847999999, "quote_volume": 80864.5607, "trades": 757, "taker_buy_base": 35937.0, "taker_buy_quote": 42144.464 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.18, "high": 1.23, "low": 1.178, "close": 1.212, "volume": 208095.1, "close_time": 1771862399999, "quote_volume": 251315.0892, "trades": 1850, "taker_buy_base": 112660.7, "taker_buy_quote": 135804.3693 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.214, "high": 1.237, "low": 1.164, "close": 1.184, "volume": 118183.4, "close_time": 1771876799999, "quote_volume": 140996.3292, "trades": 1339, "taker_buy_base": 45151.6, "taker_buy_quote": 53858.1593 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.184, "high": 1.202, "low": 1.173, "close": 1.186, "volume": 56386.1, "close_time": 1771891199999, "quote_volume": 67153.8942, "trades": 700, "taker_buy_base": 23192.5, "taker_buy_quote": 27648.8923 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.204, "low": 1.167, "close": 1.177, "volume": 92938.4, "close_time": 1771905599999, "quote_volume": 110227.4479, "trades": 1042, "taker_buy_base": 39812.7, "taker_buy_quote": 47261.974 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.179, "high": 1.22, "low": 1.171, "close": 1.191, "volume": 123118.2, "close_time": 1771919999999, "quote_volume": 147439.1956, "trades": 1107, "taker_buy_base": 57861.6, "taker_buy_quote": 69381.9065 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.189, "high": 1.189, "low": 1.171, "close": 1.179, "volume": 100136.6, "close_time": 1771934399999, "quote_volume": 118273.1945, "trades": 724, "taker_buy_base": 41529.0, "taker_buy_quote": 49036.897 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.181, "high": 1.223, "low": 1.164, "close": 1.207, "volume": 129859.6, "close_time": 1771948799999, "quote_volume": 155668.972, "trades": 1226, "taker_buy_base": 59749.9, "taker_buy_quote": 71825.7235 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.207, "high": 1.219, "low": 1.183, "close": 1.189, "volume": 135448.8, "close_time": 1771963199999, "quote_volume": 162876.9695, "trades": 1325, "taker_buy_base": 68424.5, "taker_buy_quote": 82292.9628 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.189, "high": 1.193, "low": 1.17, "close": 1.191, "volume": 85217.2, "close_time": 1771977599999, "quote_volume": 100837.994, "trades": 820, "taker_buy_base": 44296.3, "taker_buy_quote": 52432.4594 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.191, "high": 1.253, "low": 1.181, "close": 1.245, "volume": 90712.1, "close_time": 1771991999999, "quote_volume": 111573.8436, "trades": 1171, "taker_buy_base": 44813.3, "taker_buy_quote": 55122.5921 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.248, "high": 1.251, "low": 1.227, "close": 1.249, "volume": 68015.8, "close_time": 1772006399999, "quote_volume": 84466.2815, "trades": 680, "taker_buy_base": 35111.2, "taker_buy_quote": 43572.3958 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.249, "high": 1.286, "low": 1.249, "close": 1.285, "volume": 85194.0, "close_time": 1772020799999, "quote_volume": 108280.7737, "trades": 796, "taker_buy_base": 40846.6, "taker_buy_quote": 51910.3044 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.287, "high": 1.314, "low": 1.279, "close": 1.307, "volume": 191919.6, "close_time": 1772035199999, "quote_volume": 248299.4502, "trades": 1525, "taker_buy_base": 110754.6, "taker_buy_quote": 143335.5245 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.308, "high": 1.319, "low": 1.295, "close": 1.309, "volume": 94089.3, "close_time": 1772049599999, "quote_volume": 122920.1279, "trades": 863, "taker_buy_base": 49083.6, "taker_buy_quote": 64126.6252 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.309, "high": 1.337, "low": 1.264, "close": 1.283, "volume": 139339.0, "close_time": 1772063999999, "quote_volume": 181624.0546, "trades": 1124, "taker_buy_base": 72955.1, "taker_buy_quote": 95274.5116 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.284, "high": 1.303, "low": 1.279, "close": 1.293, "volume": 77750.3, "close_time": 1772078399999, "quote_volume": 100604.6855, "trades": 769, "taker_buy_base": 39847.3, "taker_buy_quote": 51566.8193 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.295, "high": 1.314, "low": 1.288, "close": 1.288, "volume": 98425.9, "close_time": 1772092799999, "quote_volume": 127954.9326, "trades": 790, "taker_buy_base": 56392.1, "taker_buy_quote": 73325.2155 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.29, "high": 1.324, "low": 1.284, "close": 1.289, "volume": 100040.4, "close_time": 1772107199999, "quote_volume": 130277.1543, "trades": 972, "taker_buy_base": 53584.3, "taker_buy_quote": 69825.3888 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.289, "high": 1.328, "low": 1.277, "close": 1.3, "volume": 160907.6, "close_time": 1772121599999, "quote_volume": 208545.4762, "trades": 1604, "taker_buy_base": 78345.5, "taker_buy_quote": 101567.1305 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.301, "high": 1.306, "low": 1.26, "close": 1.298, "volume": 134030.9, "close_time": 1772135999999, "quote_volume": 171803.4117, "trades": 1285, "taker_buy_base": 60138.0, "taker_buy_quote": 77255.3959 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.309, "low": 1.291, "close": 1.302, "volume": 52596.1, "close_time": 1772150399999, "quote_volume": 68390.4117, "trades": 559, "taker_buy_base": 25596.1, "taker_buy_quote": 33263.7677 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.305, "low": 1.285, "close": 1.305, "volume": 51689.5, "close_time": 1772164799999, "quote_volume": 66947.6809, "trades": 630, "taker_buy_base": 23908.9, "taker_buy_quote": 30966.6694 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.302, "high": 1.329, "low": 1.302, "close": 1.326, "volume": 85854.6, "close_time": 1772179199999, "quote_volume": 112747.5028, "trades": 924, "taker_buy_base": 45173.0, "taker_buy_quote": 59317.6132 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.327, "high": 1.355, "low": 1.275, "close": 1.28, "volume": 155248.7, "close_time": 1772193599999, "quote_volume": 203983.1189, "trades": 1606, "taker_buy_base": 68512.0, "taker_buy_quote": 90108.9818 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.279, "high": 1.289, "low": 1.267, "close": 1.282, "volume": 88290.7, "close_time": 1772207999999, "quote_volume": 112744.1925, "trades": 990, "taker_buy_base": 43582.6, "taker_buy_quote": 55651.6629 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.281, "high": 1.281, "low": 1.243, "close": 1.255, "volume": 99819.9, "close_time": 1772222399999, "quote_volume": 125662.6972, "trades": 989, "taker_buy_base": 48505.8, "taker_buy_quote": 61117.7919 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.254, "high": 1.257, "low": 1.224, "close": 1.254, "volume": 74639.5, "close_time": 1772236799999, "quote_volume": 93223.6107, "trades": 749, "taker_buy_base": 34628.5, "taker_buy_quote": 43279.9168 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.376, "low": 1.251, "close": 1.252, "volume": 497406.9, "close_time": 1772251199999, "quote_volume": 642480.3421, "trades": 4444, "taker_buy_base": 258172.4, "taker_buy_quote": 332855.3669 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.252, "high": 1.253, "low": 1.179, "close": 1.209, "volume": 176101.6, "close_time": 1772265599999, "quote_volume": 213691.8063, "trades": 1719, "taker_buy_base": 88082.9, "taker_buy_quote": 106943.5402 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.207, "high": 1.207, "low": 1.171, "close": 1.181, "volume": 161810.9, "close_time": 1772279999999, "quote_volume": 191990.4657, "trades": 1528, "taker_buy_base": 84213.2, "taker_buy_quote": 99897.3078 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.181, "high": 1.233, "low": 1.181, "close": 1.214, "volume": 177936.2, "close_time": 1772294399999, "quote_volume": 215516.306, "trades": 1565, "taker_buy_base": 92632.7, "taker_buy_quote": 112207.111 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.214, "high": 1.286, "low": 1.207, "close": 1.267, "volume": 142580.7, "close_time": 1772308799999, "quote_volume": 175960.6293, "trades": 1330, "taker_buy_base": 67394.5, "taker_buy_quote": 83174.5231 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.266, "high": 1.3, "low": 1.258, "close": 1.29, "volume": 140008.4, "close_time": 1772323199999, "quote_volume": 178872.3605, "trades": 1164, "taker_buy_base": 74542.5, "taker_buy_quote": 95170.819 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.393, "low": 1.282, "close": 1.325, "volume": 210371.3, "close_time": 1772337599999, "quote_volume": 282219.0425, "trades": 1879, "taker_buy_base": 103530.6, "taker_buy_quote": 139084.5461 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.325, "high": 1.34, "low": 1.311, "close": 1.322, "volume": 78640.3, "close_time": 1772351999999, "quote_volume": 103871.6318, "trades": 757, "taker_buy_base": 31808.4, "taker_buy_quote": 42034.6949 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.323, "high": 1.324, "low": 1.288, "close": 1.296, "volume": 91742.2, "close_time": 1772366399999, "quote_volume": 119495.7084, "trades": 889, "taker_buy_base": 38135.5, "taker_buy_quote": 49639.7768 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.294, "high": 1.307, "low": 1.268, "close": 1.286, "volume": 105819.1, "close_time": 1772380799999, "quote_volume": 136222.6239, "trades": 1257, "taker_buy_base": 61430.1, "taker_buy_quote": 79065.185 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.286, "high": 1.296, "low": 1.255, "close": 1.256, "volume": 106784.2, "close_time": 1772395199999, "quote_volume": 135690.1906, "trades": 1105, "taker_buy_base": 55134.9, "taker_buy_quote": 70015.6352 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.257, "high": 1.273, "low": 1.235, "close": 1.259, "volume": 89904.9, "close_time": 1772409599999, "quote_volume": 112634.533, "trades": 959, "taker_buy_base": 47618.1, "taker_buy_quote": 59681.5564 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.298, "low": 1.259, "close": 1.293, "volume": 69960.2, "close_time": 1772423999999, "quote_volume": 89495.0928, "trades": 818, "taker_buy_base": 34466.1, "taker_buy_quote": 44102.029 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.294, "high": 1.303, "low": 1.261, "close": 1.269, "volume": 57773.4, "close_time": 1772438399999, "quote_volume": 74326.4791, "trades": 706, "taker_buy_base": 33149.4, "taker_buy_quote": 42691.1409 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.266, "high": 1.294, "low": 1.257, "close": 1.278, "volume": 71173.8, "close_time": 1772452799999, "quote_volume": 90704.1651, "trades": 776, "taker_buy_base": 35386.0, "taker_buy_quote": 45129.6454 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.281, "high": 1.354, "low": 1.263, "close": 1.332, "volume": 149581.2, "close_time": 1772467199999, "quote_volume": 195493.6393, "trades": 1439, "taker_buy_base": 75630.6, "taker_buy_quote": 98914.6104 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.333, "high": 1.352, "low": 1.307, "close": 1.32, "volume": 109632.8, "close_time": 1772481599999, "quote_volume": 145814.2845, "trades": 1095, "taker_buy_base": 48932.5, "taker_buy_quote": 65049.5221 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.32, "high": 1.332, "low": 1.31, "close": 1.317, "volume": 46124.3, "close_time": 1772495999999, "quote_volume": 60870.1188, "trades": 553, "taker_buy_base": 20614.9, "taker_buy_quote": 27215.6688 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.32, "low": 1.294, "close": 1.302, "volume": 77183.4, "close_time": 1772510399999, "quote_volume": 100889.7797, "trades": 731, "taker_buy_base": 31150.3, "taker_buy_quote": 40723.813 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.302, "high": 1.303, "low": 1.274, "close": 1.28, "volume": 60431.7, "close_time": 1772524799999, "quote_volume": 77647.5326, "trades": 665, "taker_buy_base": 31185.2, "taker_buy_quote": 40063.8198 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.28, "high": 1.283, "low": 1.257, "close": 1.268, "volume": 56438.2, "close_time": 1772539199999, "quote_volume": 71628.577, "trades": 520, "taker_buy_base": 32205.6, "taker_buy_quote": 40900.485 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.267, "high": 1.288, "low": 1.253, "close": 1.275, "volume": 55383.6, "close_time": 1772553599999, "quote_volume": 70386.1324, "trades": 665, "taker_buy_base": 23927.6, "taker_buy_quote": 30464.3514 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.277, "high": 1.298, "low": 1.262, "close": 1.278, "volume": 96478.2, "close_time": 1772567999999, "quote_volume": 123631.7228, "trades": 1183, "taker_buy_base": 51996.4, "taker_buy_quote": 66627.8751 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.278, "high": 1.278, "low": 1.248, "close": 1.265, "volume": 59969.1, "close_time": 1772582399999, "quote_volume": 75796.554, "trades": 678, "taker_buy_base": 30781.0, "taker_buy_quote": 38915.5101 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.274, "low": 1.241, "close": 1.253, "volume": 102780.9, "close_time": 1772596799999, "quote_volume": 128970.2894, "trades": 954, "taker_buy_base": 45894.9, "taker_buy_quote": 57809.6457 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.253, "high": 1.279, "low": 1.244, "close": 1.279, "volume": 66261.0, "close_time": 1772611199999, "quote_volume": 83289.5638, "trades": 753, "taker_buy_base": 37731.4, "taker_buy_quote": 47431.2336 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.322, "low": 1.274, "close": 1.293, "volume": 149011.1, "close_time": 1772625599999, "quote_volume": 193517.2406, "trades": 1150, "taker_buy_base": 87224.6, "taker_buy_quote": 113238.9909 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.33, "low": 1.272, "close": 1.328, "volume": 132084.6, "close_time": 1772639999999, "quote_volume": 170846.6819, "trades": 1109, "taker_buy_base": 75374.0, "taker_buy_quote": 97505.5194 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.331, "high": 1.333, "low": 1.296, "close": 1.32, "volume": 90513.6, "close_time": 1772654399999, "quote_volume": 118816.2848, "trades": 752, "taker_buy_base": 51952.6, "taker_buy_quote": 68198.6612 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.319, "high": 1.323, "low": 1.287, "close": 1.3, "volume": 43800.4, "close_time": 1772668799999, "quote_volume": 57353.2768, "trades": 492, "taker_buy_base": 24262.8, "taker_buy_quote": 31810.5883 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.312, "low": 1.289, "close": 1.302, "volume": 38383.9, "close_time": 1772683199999, "quote_volume": 49891.1461, "trades": 395, "taker_buy_base": 18136.6, "taker_buy_quote": 23587.2444 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.303, "high": 1.318, "low": 1.282, "close": 1.284, "volume": 44452.9, "close_time": 1772697599999, "quote_volume": 57832.3896, "trades": 383, "taker_buy_base": 23236.7, "taker_buy_quote": 30252.2989 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.286, "high": 1.325, "low": 1.282, "close": 1.312, "volume": 39694.3, "close_time": 1772711999999, "quote_volume": 51926.9304, "trades": 395, "taker_buy_base": 20489.8, "taker_buy_quote": 26817.9478 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.313, "high": 1.322, "low": 1.285, "close": 1.294, "volume": 58049.1, "close_time": 1772726399999, "quote_volume": 75782.919, "trades": 691, "taker_buy_base": 30453.1, "taker_buy_quote": 39766.1354 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.293, "high": 1.293, "low": 1.258, "close": 1.267, "volume": 69995.6, "close_time": 1772740799999, "quote_volume": 88999.1348, "trades": 688, "taker_buy_base": 38273.6, "taker_buy_quote": 48680.6716 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.268, "high": 1.289, "low": 1.266, "close": 1.278, "volume": 34804.6, "close_time": 1772755199999, "quote_volume": 44541.7742, "trades": 394, "taker_buy_base": 19181.9, "taker_buy_quote": 24554.5967 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.285, "low": 1.266, "close": 1.285, "volume": 40677.2, "close_time": 1772769599999, "quote_volume": 52034.515, "trades": 443, "taker_buy_base": 23039.0, "taker_buy_quote": 29479.8178 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.284, "high": 1.287, "low": 1.269, "close": 1.277, "volume": 50574.6, "close_time": 1772783999999, "quote_volume": 64588.4701, "trades": 625, "taker_buy_base": 28889.6, "taker_buy_quote": 36895.0917 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.276, "high": 1.276, "low": 1.253, "close": 1.253, "volume": 52787.7, "close_time": 1772798399999, "quote_volume": 66681.128, "trades": 672, "taker_buy_base": 31130.5, "taker_buy_quote": 39330.2407 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.257, "low": 1.21, "close": 1.222, "volume": 142590.0, "close_time": 1772812799999, "quote_volume": 175665.6968, "trades": 1316, "taker_buy_base": 62206.0, "taker_buy_quote": 76533.7082 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.22, "high": 1.224, "low": 1.199, "close": 1.22, "volume": 64075.8, "close_time": 1772827199999, "quote_volume": 77631.4262, "trades": 646, "taker_buy_base": 28707.5, "taker_buy_quote": 34852.249 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.22, "high": 1.221, "low": 1.21, "close": 1.213, "volume": 32533.1, "close_time": 1772841599999, "quote_volume": 39520.3358, "trades": 291, "taker_buy_base": 16710.5, "taker_buy_quote": 20310.5447 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.239, "low": 1.215, "close": 1.228, "volume": 150117.9, "close_time": 1772855999999, "quote_volume": 184070.4396, "trades": 697, "taker_buy_base": 97841.2, "taker_buy_quote": 120062.3283 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.228, "high": 1.228, "low": 1.205, "close": 1.213, "volume": 46422.4, "close_time": 1772870399999, "quote_volume": 56510.4027, "trades": 267, "taker_buy_base": 25480.1, "taker_buy_quote": 31031.0847 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.213, "high": 1.226, "low": 1.21, "close": 1.221, "volume": 38645.0, "close_time": 1772884799999, "quote_volume": 47127.6525, "trades": 447, "taker_buy_base": 20110.2, "taker_buy_quote": 24522.8647 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.221, "high": 1.225, "low": 1.211, "close": 1.215, "volume": 39022.9, "close_time": 1772899199999, "quote_volume": 47560.8717, "trades": 434, "taker_buy_base": 17764.2, "taker_buy_quote": 21647.4531 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.214, "high": 1.228, "low": 1.206, "close": 1.21, "volume": 70529.2, "close_time": 1772913599999, "quote_volume": 85940.9586, "trades": 625, "taker_buy_base": 24994.5, "taker_buy_quote": 30461.0299 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.213, "low": 1.197, "close": 1.203, "volume": 33960.7, "close_time": 1772927999999, "quote_volume": 40991.7471, "trades": 336, "taker_buy_base": 11979.0, "taker_buy_quote": 14475.3178 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.203, "low": 1.173, "close": 1.181, "volume": 74248.7, "close_time": 1772942399999, "quote_volume": 88117.1614, "trades": 540, "taker_buy_base": 27825.6, "taker_buy_quote": 33017.5388 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.181, "high": 1.193, "low": 1.173, "close": 1.191, "volume": 46589.0, "close_time": 1772956799999, "quote_volume": 55121.7756, "trades": 414, "taker_buy_base": 22610.1, "taker_buy_quote": 26792.2511 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.189, "high": 1.214, "low": 1.187, "close": 1.195, "volume": 65247.3, "close_time": 1772971199999, "quote_volume": 78412.3311, "trades": 488, "taker_buy_base": 43166.7, "taker_buy_quote": 51922.3999 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.195, "high": 1.202, "low": 1.178, "close": 1.182, "volume": 63054.0, "close_time": 1772985599999, "quote_volume": 74908.6861, "trades": 693, "taker_buy_base": 27520.8, "taker_buy_quote": 32696.259 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.182, "high": 1.207, "low": 1.175, "close": 1.204, "volume": 54132.9, "close_time": 1772999999999, "quote_volume": 64326.0023, "trades": 603, "taker_buy_base": 25229.5, "taker_buy_quote": 29971.8754 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.204, "high": 1.21, "low": 1.168, "close": 1.177, "volume": 87884.2, "close_time": 1773014399999, "quote_volume": 104426.2063, "trades": 711, "taker_buy_base": 40196.4, "taker_buy_quote": 47801.2461 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.215, "low": 1.179, "close": 1.199, "volume": 63615.5, "close_time": 1773028799999, "quote_volume": 75902.6145, "trades": 757, "taker_buy_base": 34594.0, "taker_buy_quote": 41324.2865 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.2, "high": 1.223, "low": 1.197, "close": 1.209, "volume": 49157.7, "close_time": 1773043199999, "quote_volume": 59536.3226, "trades": 464, "taker_buy_base": 26326.7, "taker_buy_quote": 31910.1455 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.209, "high": 1.22, "low": 1.197, "close": 1.206, "volume": 53665.2, "close_time": 1773057599999, "quote_volume": 64849.3811, "trades": 419, "taker_buy_base": 27361.6, "taker_buy_quote": 33065.0438 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.205, "high": 1.226, "low": 1.204, "close": 1.225, "volume": 87982.8, "close_time": 1773071999999, "quote_volume": 106988.376, "trades": 857, "taker_buy_base": 43201.3, "taker_buy_quote": 52557.2337 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.221, "high": 1.24, "low": 1.214, "close": 1.225, "volume": 60646.2, "close_time": 1773086399999, "quote_volume": 74155.188, "trades": 740, "taker_buy_base": 32342.7, "taker_buy_quote": 39548.7593 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.227, "high": 1.236, "low": 1.213, "close": 1.216, "volume": 40495.2, "close_time": 1773100799999, "quote_volume": 49503.6347, "trades": 398, "taker_buy_base": 18859.4, "taker_buy_quote": 23061.0028 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.24, "low": 1.208, "close": 1.225, "volume": 114304.0, "close_time": 1773115199999, "quote_volume": 139774.8667, "trades": 874, "taker_buy_base": 59042.1, "taker_buy_quote": 72335.5265 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.226, "high": 1.272, "low": 1.225, "close": 1.266, "volume": 90880.9, "close_time": 1773129599999, "quote_volume": 113913.8866, "trades": 872, "taker_buy_base": 48826.0, "taker_buy_quote": 61162.8878 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.268, "high": 1.284, "low": 1.258, "close": 1.277, "volume": 98451.8, "close_time": 1773143999999, "quote_volume": 125265.9696, "trades": 934, "taker_buy_base": 49109.4, "taker_buy_quote": 62457.2648 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.277, "high": 1.312, "low": 1.259, "close": 1.302, "volume": 129599.5, "close_time": 1773158399999, "quote_volume": 166116.7413, "trades": 1104, "taker_buy_base": 68365.1, "taker_buy_quote": 87754.967 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.304, "high": 1.311, "low": 1.27, "close": 1.276, "volume": 87851.3, "close_time": 1773172799999, "quote_volume": 113477.0102, "trades": 1294, "taker_buy_base": 48247.7, "taker_buy_quote": 62351.1397 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.276, "high": 1.292, "low": 1.267, "close": 1.279, "volume": 75262.2, "close_time": 1773187199999, "quote_volume": 96113.5388, "trades": 610, "taker_buy_base": 47676.9, "taker_buy_quote": 60913.3129 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.279, "low": 1.258, "close": 1.262, "volume": 69766.1, "close_time": 1773201599999, "quote_volume": 88298.0097, "trades": 684, "taker_buy_base": 38959.4, "taker_buy_quote": 49321.9974 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.26, "high": 1.267, "low": 1.247, "close": 1.26, "volume": 47718.8, "close_time": 1773215999999, "quote_volume": 59991.3085, "trades": 495, "taker_buy_base": 21256.4, "taker_buy_quote": 26760.195 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.259, "high": 1.271, "low": 1.255, "close": 1.264, "volume": 34407.0, "close_time": 1773230399999, "quote_volume": 43456.9555, "trades": 384, "taker_buy_base": 20484.6, "taker_buy_quote": 25878.5277 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.264, "high": 1.295, "low": 1.261, "close": 1.273, "volume": 78823.4, "close_time": 1773244799999, "quote_volume": 100791.3884, "trades": 892, "taker_buy_base": 47079.5, "taker_buy_quote": 60228.74 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.274, "high": 1.292, "low": 1.27, "close": 1.288, "volume": 52192.4, "close_time": 1773259199999, "quote_volume": 66910.5212, "trades": 506, "taker_buy_base": 27461.2, "taker_buy_quote": 35224.059 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.288, "high": 1.3, "low": 1.283, "close": 1.29, "volume": 45959.5, "close_time": 1773273599999, "quote_volume": 59405.3875, "trades": 423, "taker_buy_base": 25024.9, "taker_buy_quote": 32364.0284 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.292, "high": 1.308, "low": 1.284, "close": 1.285, "volume": 97540.2, "close_time": 1773287999999, "quote_volume": 126307.7658, "trades": 913, "taker_buy_base": 46294.4, "taker_buy_quote": 59993.6146 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.285, "high": 1.307, "low": 1.277, "close": 1.307, "volume": 73265.4, "close_time": 1773302399999, "quote_volume": 94486.7061, "trades": 725, "taker_buy_base": 35563.5, "taker_buy_quote": 45929.7764 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.307, "high": 1.323, "low": 1.302, "close": 1.306, "volume": 72126.2, "close_time": 1773316799999, "quote_volume": 94734.5915, "trades": 788, "taker_buy_base": 37165.1, "taker_buy_quote": 48834.6012 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.306, "high": 1.31, "low": 1.218, "close": 1.233, "volume": 293416.4, "close_time": 1773331199999, "quote_volume": 368121.549, "trades": 2028, "taker_buy_base": 127801.0, "taker_buy_quote": 159926.0079 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.232, "high": 1.267, "low": 1.229, "close": 1.263, "volume": 109049.1, "close_time": 1773345599999, "quote_volume": 136652.7074, "trades": 866, "taker_buy_base": 61958.9, "taker_buy_quote": 77675.9873 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.264, "high": 1.274, "low": 1.256, "close": 1.26, "volume": 66007.5, "close_time": 1773359999999, "quote_volume": 83495.2521, "trades": 593, "taker_buy_base": 26765.7, "taker_buy_quote": 33864.4426 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.262, "high": 1.302, "low": 1.26, "close": 1.3, "volume": 79613.7, "close_time": 1773374399999, "quote_volume": 102486.9507, "trades": 829, "taker_buy_base": 45121.3, "taker_buy_quote": 58102.0 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.299, "high": 1.303, "low": 1.281, "close": 1.287, "volume": 84838.1, "close_time": 1773388799999, "quote_volume": 109535.5329, "trades": 802, "taker_buy_base": 37329.5, "taker_buy_quote": 48202.7244 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.283, "high": 1.304, "low": 1.277, "close": 1.291, "volume": 73932.3, "close_time": 1773403199999, "quote_volume": 95515.0829, "trades": 673, "taker_buy_base": 40192.7, "taker_buy_quote": 51897.0638 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.291, "high": 1.329, "low": 1.291, "close": 1.295, "volume": 99968.4, "close_time": 1773417599999, "quote_volume": 130960.1371, "trades": 1244, "taker_buy_base": 53845.7, "taker_buy_quote": 70545.955 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.296, "high": 1.309, "low": 1.276, "close": 1.282, "volume": 81411.6, "close_time": 1773431999999, "quote_volume": 104883.8541, "trades": 636, "taker_buy_base": 34372.6, "taker_buy_quote": 44282.5801 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.281, "high": 1.289, "low": 1.27, "close": 1.275, "volume": 26869.5, "close_time": 1773446399999, "quote_volume": 34367.9413, "trades": 253, "taker_buy_base": 15760.9, "taker_buy_quote": 20170.8682 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.26, "close": 1.267, "volume": 102803.3, "close_time": 1773460799999, "quote_volume": 131455.9162, "trades": 756, "taker_buy_base": 67203.8, "taker_buy_quote": 86004.7347 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.267, "high": 1.271, "low": 1.249, "close": 1.249, "volume": 39437.7, "close_time": 1773475199999, "quote_volume": 49658.0744, "trades": 414, "taker_buy_base": 21785.7, "taker_buy_quote": 27447.0297 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.25, "high": 1.258, "low": 1.247, "close": 1.257, "volume": 19011.4, "close_time": 1773489599999, "quote_volume": 23808.2063, "trades": 217, "taker_buy_base": 11250.3, "taker_buy_quote": 14088.5992 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.257, "high": 1.261, "low": 1.247, "close": 1.252, "volume": 29688.6, "close_time": 1773503999999, "quote_volume": 37248.6264, "trades": 278, "taker_buy_base": 14457.3, "taker_buy_quote": 18145.4703 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.251, "high": 1.254, "low": 1.244, "close": 1.25, "volume": 32698.2, "close_time": 1773518399999, "quote_volume": 40868.3368, "trades": 300, "taker_buy_base": 18360.1, "taker_buy_quote": 22959.7706 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.249, "high": 1.268, "low": 1.246, "close": 1.267, "volume": 32187.3, "close_time": 1773532799999, "quote_volume": 40472.7641, "trades": 260, "taker_buy_base": 18814.7, "taker_buy_quote": 23634.2353 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.266, "high": 1.276, "low": 1.252, "close": 1.262, "volume": 36455.6, "close_time": 1773547199999, "quote_volume": 46110.5159, "trades": 357, "taker_buy_base": 18306.8, "taker_buy_quote": 23147.6987 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.264, "high": 1.27, "low": 1.257, "close": 1.267, "volume": 23033.3, "close_time": 1773561599999, "quote_volume": 29150.692, "trades": 241, "taker_buy_base": 13775.8, "taker_buy_quote": 17436.921 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.268, "high": 1.276, "low": 1.264, "close": 1.27, "volume": 26196.4, "close_time": 1773575999999, "quote_volume": 33309.2225, "trades": 235, "taker_buy_base": 10751.1, "taker_buy_quote": 13670.8376 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.269, "high": 1.274, "low": 1.259, "close": 1.272, "volume": 27469.9, "close_time": 1773590399999, "quote_volume": 34816.6773, "trades": 298, "taker_buy_base": 13873.0, "taker_buy_quote": 17591.9439 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.272, "high": 1.281, "low": 1.261, "close": 1.278, "volume": 32950.5, "close_time": 1773604799999, "quote_volume": 41929.6086, "trades": 353, "taker_buy_base": 15487.5, "taker_buy_quote": 19696.0903 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.278, "high": 1.303, "low": 1.273, "close": 1.292, "volume": 66944.2, "close_time": 1773619199999, "quote_volume": 86137.5951, "trades": 508, "taker_buy_base": 36714.6, "taker_buy_quote": 47279.4448 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.294, "high": 1.314, "low": 1.283, "close": 1.301, "volume": 39836.7, "close_time": 1773633599999, "quote_volume": 51655.4297, "trades": 446, "taker_buy_base": 19695.2, "taker_buy_quote": 25545.3374 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.302, "high": 1.342, "low": 1.302, "close": 1.334, "volume": 87046.8, "close_time": 1773647999999, "quote_volume": 115232.0819, "trades": 777, "taker_buy_base": 44616.3, "taker_buy_quote": 59105.6232 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.336, "high": 1.35, "low": 1.32, "close": 1.331, "volume": 63900.2, "close_time": 1773662399999, "quote_volume": 85236.5235, "trades": 718, "taker_buy_base": 33642.2, "taker_buy_quote": 44880.1813 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.332, "high": 1.363, "low": 1.326, "close": 1.343, "volume": 79618.8, "close_time": 1773676799999, "quote_volume": 106881.317, "trades": 838, "taker_buy_base": 46983.5, "taker_buy_quote": 63073.5484 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.343, "high": 1.378, "low": 1.338, "close": 1.373, "volume": 95712.7, "close_time": 1773691199999, "quote_volume": 130426.9204, "trades": 852, "taker_buy_base": 65982.8, "taker_buy_quote": 89939.6964 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.373, "high": 1.39, "low": 1.369, "close": 1.378, "volume": 63701.9, "close_time": 1773705599999, "quote_volume": 87827.0003, "trades": 623, "taker_buy_base": 25970.8, "taker_buy_quote": 35843.6126 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.391, "low": 1.356, "close": 1.363, "volume": 69880.9, "close_time": 1773719999999, "quote_volume": 95959.192, "trades": 686, "taker_buy_base": 33281.7, "taker_buy_quote": 45769.6965 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.364, "high": 1.366, "low": 1.336, "close": 1.356, "volume": 65156.7, "close_time": 1773734399999, "quote_volume": 87920.0467, "trades": 602, "taker_buy_base": 36796.3, "taker_buy_quote": 49661.2187 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.357, "high": 1.361, "low": 1.344, "close": 1.351, "volume": 40702.7, "close_time": 1773748799999, "quote_volume": 55036.0561, "trades": 421, "taker_buy_base": 18156.4, "taker_buy_quote": 24551.706 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.352, "high": 1.357, "low": 1.331, "close": 1.343, "volume": 68979.8, "close_time": 1773763199999, "quote_volume": 92604.9721, "trades": 678, "taker_buy_base": 29450.8, "taker_buy_quote": 39576.1621 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.343, "high": 1.36, "low": 1.341, "close": 1.35, "volume": 30491.5, "close_time": 1773777599999, "quote_volume": 41208.9367, "trades": 296, "taker_buy_base": 16367.4, "taker_buy_quote": 22112.6046 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.349, "high": 1.365, "low": 1.342, "close": 1.344, "volume": 32385.4, "close_time": 1773791999999, "quote_volume": 43873.8509, "trades": 283, "taker_buy_base": 12496.0, "taker_buy_quote": 16971.4456 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.345, "high": 1.347, "low": 1.331, "close": 1.334, "volume": 36529.9, "close_time": 1773806399999, "quote_volume": 48822.5941, "trades": 379, "taker_buy_base": 19378.4, "taker_buy_quote": 25902.8206 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.333, "high": 1.342, "low": 1.323, "close": 1.328, "volume": 35998.6, "close_time": 1773820799999, "quote_volume": 47965.4702, "trades": 334, "taker_buy_base": 18604.6, "taker_buy_quote": 24797.7336 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.328, "high": 1.335, "low": 1.3, "close": 1.305, "volume": 57857.0, "close_time": 1773835199999, "quote_volume": 76134.8525, "trades": 395, "taker_buy_base": 21163.6, "taker_buy_quote": 27913.7034 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.303, "high": 1.306, "low": 1.247, "close": 1.258, "volume": 96262.5, "close_time": 1773849599999, "quote_volume": 122910.2793, "trades": 813, "taker_buy_base": 59181.2, "taker_buy_quote": 75696.1081 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.256, "high": 1.273, "low": 1.244, "close": 1.255, "volume": 78019.2, "close_time": 1773863999999, "quote_volume": 98195.4302, "trades": 601, "taker_buy_base": 47026.7, "taker_buy_quote": 59221.0739 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.253, "high": 1.263, "low": 1.24, "close": 1.263, "volume": 47617.8, "close_time": 1773878399999, "quote_volume": 59788.4116, "trades": 365, "taker_buy_base": 25096.0, "taker_buy_quote": 31510.4732 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.262, "high": 1.285, "low": 1.252, "close": 1.274, "volume": 32795.0, "close_time": 1773892799999, "quote_volume": 41466.6606, "trades": 341, "taker_buy_base": 16294.2, "taker_buy_quote": 20608.0754 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.271, "high": 1.273, "low": 1.234, "close": 1.243, "volume": 43057.7, "close_time": 1773907199999, "quote_volume": 53856.2965, "trades": 487, "taker_buy_base": 24131.2, "taker_buy_quote": 30154.7264 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.243, "high": 1.255, "low": 1.238, "close": 1.246, "volume": 26191.4, "close_time": 1773921599999, "quote_volume": 32675.4073, "trades": 548, "taker_buy_base": 12819.7, "taker_buy_quote": 15989.5398 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.245, "high": 1.251, "low": 1.223, "close": 1.24, "volume": 62347.6, "close_time": 1773935999999, "quote_volume": 76983.9054, "trades": 694, "taker_buy_base": 30015.9, "taker_buy_quote": 37109.9651 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.239, "high": 1.248, "low": 1.228, "close": 1.241, "volume": 27742.0, "close_time": 1773950399999, "quote_volume": 34357.8836, "trades": 371, "taker_buy_base": 14750.6, "taker_buy_quote": 18275.3209 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.24, "high": 1.25, "low": 1.239, "close": 1.245, "volume": 22169.8, "close_time": 1773964799999, "quote_volume": 27590.4271, "trades": 294, "taker_buy_base": 11503.7, "taker_buy_quote": 14318.6703 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.286, "low": 1.244, "close": 1.282, "volume": 48472.7, "close_time": 1773979199999, "quote_volume": 61403.2296, "trades": 524, "taker_buy_base": 24480.5, "taker_buy_quote": 30998.1179 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.281, "high": 1.286, "low": 1.263, "close": 1.268, "volume": 49418.4, "close_time": 1773993599999, "quote_volume": 62969.6319, "trades": 412, "taker_buy_base": 25916.5, "taker_buy_quote": 33016.512 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.267, "high": 1.279, "low": 1.263, "close": 1.268, "volume": 40871.3, "close_time": 1774007999999, "quote_volume": 51959.632, "trades": 471, "taker_buy_base": 18764.6, "taker_buy_quote": 23873.3874 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.269, "high": 1.272, "low": 1.253, "close": 1.266, "volume": 90901.2, "close_time": 1774022399999, "quote_volume": 114739.6064, "trades": 663, "taker_buy_base": 44197.4, "taker_buy_quote": 55823.8367 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.266, "high": 1.27, "low": 1.246, "close": 1.255, "volume": 63459.7, "close_time": 1774036799999, "quote_volume": 79872.736, "trades": 589, "taker_buy_base": 27582.7, "taker_buy_quote": 34717.5063 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.256, "high": 1.28, "low": 1.246, "close": 1.267, "volume": 56010.0, "close_time": 1774051199999, "quote_volume": 70913.8513, "trades": 381, "taker_buy_base": 32177.8, "taker_buy_quote": 40751.8303 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.27, "low": 1.258, "close": 1.264, "volume": 26647.8, "close_time": 1774065599999, "quote_volume": 33685.2941, "trades": 251, "taker_buy_base": 12483.6, "taker_buy_quote": 15788.1498 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.264, "high": 1.279, "low": 1.264, "close": 1.266, "volume": 27101.0, "close_time": 1774079999999, "quote_volume": 34435.1299, "trades": 252, "taker_buy_base": 13870.6, "taker_buy_quote": 17636.9222 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.266, "high": 1.273, "low": 1.26, "close": 1.263, "volume": 29852.0, "close_time": 1774094399999, "quote_volume": 37743.0492, "trades": 251, "taker_buy_base": 11971.0, "taker_buy_quote": 15146.3599 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.263, "high": 1.264, "low": 1.243, "close": 1.261, "volume": 58857.0, "close_time": 1774108799999, "quote_volume": 73830.7495, "trades": 493, "taker_buy_base": 26394.2, "taker_buy_quote": 33114.3682 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.262, "high": 1.263, "low": 1.25, "close": 1.251, "volume": 18068.1, "close_time": 1774123199999, "quote_volume": 22725.3997, "trades": 173, "taker_buy_base": 7602.0, "taker_buy_quote": 9564.0683 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.251, "high": 1.254, "low": 1.204, "close": 1.211, "volume": 86120.7, "close_time": 1774137599999, "quote_volume": 105638.7562, "trades": 545, "taker_buy_base": 37081.7, "taker_buy_quote": 45461.1231 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.223, "low": 1.196, "close": 1.211, "volume": 110304.7, "close_time": 1774151999999, "quote_volume": 133438.8815, "trades": 791, "taker_buy_base": 54900.0, "taker_buy_quote": 66423.0118 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.209, "high": 1.217, "low": 1.202, "close": 1.202, "volume": 40145.7, "close_time": 1774166399999, "quote_volume": 48646.4169, "trades": 354, "taker_buy_base": 20809.7, "taker_buy_quote": 25222.4228 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.203, "high": 1.209, "low": 1.179, "close": 1.181, "volume": 73762.9, "close_time": 1774180799999, "quote_volume": 88168.1227, "trades": 524, "taker_buy_base": 31083.6, "taker_buy_quote": 37136.4702 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.181, "high": 1.196, "low": 1.181, "close": 1.192, "volume": 55913.4, "close_time": 1774195199999, "quote_volume": 66455.0643, "trades": 533, "taker_buy_base": 32263.0, "taker_buy_quote": 38348.9274 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.192, "high": 1.196, "low": 1.173, "close": 1.178, "volume": 74770.6, "close_time": 1774209599999, "quote_volume": 88678.5769, "trades": 547, "taker_buy_base": 32030.4, "taker_buy_quote": 38042.619 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.179, "high": 1.183, "low": 1.158, "close": 1.164, "volume": 76021.4, "close_time": 1774223999999, "quote_volume": 89000.601, "trades": 579, "taker_buy_base": 20927.0, "taker_buy_quote": 24508.855 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.184, "low": 1.161, "close": 1.174, "volume": 25004.1, "close_time": 1774238399999, "quote_volume": 29336.1936, "trades": 581, "taker_buy_base": 12198.2, "taker_buy_quote": 14326.0192 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.175, "high": 1.181, "low": 1.151, "close": 1.154, "volume": 79124.4, "close_time": 1774252799999, "quote_volume": 92469.0188, "trades": 603, "taker_buy_base": 38062.2, "taker_buy_quote": 44543.8931 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.154, "high": 1.203, "low": 1.137, "close": 1.18, "volume": 138995.5, "close_time": 1774267199999, "quote_volume": 162600.9808, "trades": 1063, "taker_buy_base": 71543.6, "taker_buy_quote": 83659.2208 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.18, "high": 1.218, "low": 1.17, "close": 1.186, "volume": 135464.0, "close_time": 1774281599999, "quote_volume": 162080.1226, "trades": 1131, "taker_buy_base": 66490.0, "taker_buy_quote": 79556.0551 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.187, "high": 1.227, "low": 1.184, "close": 1.217, "volume": 61595.6, "close_time": 1774295999999, "quote_volume": 74436.7558, "trades": 778, "taker_buy_base": 31037.3, "taker_buy_quote": 37447.5255 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.219, "high": 1.247, "low": 1.213, "close": 1.24, "volume": 83902.2, "close_time": 1774310399999, "quote_volume": 103512.5581, "trades": 772, "taker_buy_base": 47061.4, "taker_buy_quote": 58086.9958 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.241, "high": 1.249, "low": 1.217, "close": 1.225, "volume": 55392.4, "close_time": 1774324799999, "quote_volume": 68182.9287, "trades": 493, "taker_buy_base": 27010.0, "taker_buy_quote": 33272.0304 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.226, "high": 1.262, "low": 1.217, "close": 1.259, "volume": 87259.0, "close_time": 1774339199999, "quote_volume": 108513.3329, "trades": 700, "taker_buy_base": 57689.6, "taker_buy_quote": 71852.9315 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.261, "high": 1.274, "low": 1.229, "close": 1.239, "volume": 94257.9, "close_time": 1774353599999, "quote_volume": 117383.4226, "trades": 813, "taker_buy_base": 48200.5, "taker_buy_quote": 60019.6601 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.239, "high": 1.24, "low": 1.21, "close": 1.228, "volume": 68122.9, "close_time": 1774367999999, "quote_volume": 83460.605, "trades": 820, "taker_buy_base": 30744.3, "taker_buy_quote": 37637.4424 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.227, "high": 1.236, "low": 1.211, "close": 1.217, "volume": 34403.0, "close_time": 1774382399999, "quote_volume": 42023.754, "trades": 370, "taker_buy_base": 14748.6, "taker_buy_quote": 18026.5229 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.219, "high": 1.246, "low": 1.219, "close": 1.243, "volume": 38123.5, "close_time": 1774396799999, "quote_volume": 47213.7085, "trades": 354, "taker_buy_base": 21129.5, "taker_buy_quote": 26154.371 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.243, "high": 1.248, "low": 1.231, "close": 1.239, "volume": 29601.2, "close_time": 1774411199999, "quote_volume": 36694.3093, "trades": 361, "taker_buy_base": 16671.6, "taker_buy_quote": 20657.954 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.238, "high": 1.257, "low": 1.235, "close": 1.256, "volume": 49391.7, "close_time": 1774425599999, "quote_volume": 61525.8355, "trades": 489, "taker_buy_base": 23382.0, "taker_buy_quote": 29115.4487 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.255, "high": 1.322, "low": 1.255, "close": 1.311, "volume": 162473.2, "close_time": 1774439999999, "quote_volume": 210456.5707, "trades": 1372, "taker_buy_base": 92970.4, "taker_buy_quote": 120447.303 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.312, "high": 1.317, "low": 1.275, "close": 1.291, "volume": 134658.4, "close_time": 1774454399999, "quote_volume": 174507.3116, "trades": 1084, "taker_buy_base": 50392.6, "taker_buy_quote": 65352.9141 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.29, "high": 1.304, "low": 1.282, "close": 1.292, "volume": 68341.0, "close_time": 1774468799999, "quote_volume": 88398.9011, "trades": 621, "taker_buy_base": 34075.7, "taker_buy_quote": 44084.801 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.291, "high": 1.297, "low": 1.28, "close": 1.29, "volume": 63146.1, "close_time": 1774483199999, "quote_volume": 81458.5736, "trades": 478, "taker_buy_base": 35607.3, "taker_buy_quote": 45960.4621 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.297, "low": 1.269, "close": 1.27, "volume": 52217.6, "close_time": 1774497599999, "quote_volume": 66916.0818, "trades": 492, "taker_buy_base": 28191.5, "taker_buy_quote": 36122.7817 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.269, "high": 1.276, "low": 1.237, "close": 1.247, "volume": 45620.9, "close_time": 1774511999999, "quote_volume": 57276.1531, "trades": 485, "taker_buy_base": 23554.2, "taker_buy_quote": 29568.086 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.247, "high": 1.247, "low": 1.208, "close": 1.216, "volume": 104838.3, "close_time": 1774526399999, "quote_volume": 128034.8309, "trades": 595, "taker_buy_base": 31085.3, "taker_buy_quote": 38034.4787 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.212, "high": 1.233, "low": 1.209, "close": 1.213, "volume": 57213.1, "close_time": 1774540799999, "quote_volume": 69769.9836, "trades": 460, "taker_buy_base": 27308.3, "taker_buy_quote": 33331.9131 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.212, "high": 1.213, "low": 1.187, "close": 1.188, "volume": 72534.2, "close_time": 1774555199999, "quote_volume": 86832.0823, "trades": 587, "taker_buy_base": 33361.6, "taker_buy_quote": 39975.5129 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.19, "high": 1.212, "low": 1.187, "close": 1.2, "volume": 60143.0, "close_time": 1774569599999, "quote_volume": 72203.0961, "trades": 546, "taker_buy_base": 36120.8, "taker_buy_quote": 43351.0178 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.199, "high": 1.209, "low": 1.195, "close": 1.199, "volume": 27951.2, "close_time": 1774583999999, "quote_volume": 33551.6456, "trades": 265, "taker_buy_base": 13151.7, "taker_buy_quote": 15783.6456 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.199, "high": 1.199, "low": 1.189, "close": 1.193, "volume": 26477.0, "close_time": 1774598399999, "quote_volume": 31572.9638, "trades": 286, "taker_buy_base": 12968.3, "taker_buy_quote": 15463.716 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.193, "high": 1.195, "low": 1.148, "close": 1.156, "volume": 94362.1, "close_time": 1774612799999, "quote_volume": 110182.0995, "trades": 727, "taker_buy_base": 37689.4, "taker_buy_quote": 44038.9059 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.154, "high": 1.178, "low": 1.15, "close": 1.165, "volume": 67130.7, "close_time": 1774627199999, "quote_volume": 77838.3811, "trades": 683, "taker_buy_base": 32987.9, "taker_buy_quote": 38259.1646 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.165, "high": 1.176, "low": 1.159, "close": 1.172, "volume": 68965.5, "close_time": 1774641599999, "quote_volume": 80426.2375, "trades": 517, "taker_buy_base": 30826.7, "taker_buy_quote": 35968.8324 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.172, "high": 1.178, "low": 1.161, "close": 1.168, "volume": 66976.7, "close_time": 1774655999999, "quote_volume": 78439.7305, "trades": 353, "taker_buy_base": 31327.7, "taker_buy_quote": 36707.2722 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.169, "low": 1.148, "close": 1.153, "volume": 44276.7, "close_time": 1774670399999, "quote_volume": 51232.1369, "trades": 359, "taker_buy_base": 20345.1, "taker_buy_quote": 23581.5348 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.153, "high": 1.164, "low": 1.149, "close": 1.164, "volume": 21341.5, "close_time": 1774684799999, "quote_volume": 24706.6141, "trades": 213, "taker_buy_base": 15854.7, "taker_buy_quote": 18375.2396 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.165, "high": 1.175, "low": 1.164, "close": 1.168, "volume": 60260.9, "close_time": 1774699199999, "quote_volume": 70478.3909, "trades": 398, "taker_buy_base": 36128.5, "taker_buy_quote": 42258.981 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.167, "high": 1.183, "low": 1.158, "close": 1.175, "volume": 63745.2, "close_time": 1774713599999, "quote_volume": 74618.3976, "trades": 565, "taker_buy_base": 29743.8, "taker_buy_quote": 34814.3714 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.176, "high": 1.183, "low": 1.169, "close": 1.169, "volume": 20259.9, "close_time": 1774727999999, "quote_volume": 23812.726, "trades": 219, "taker_buy_base": 10132.8, "taker_buy_quote": 11910.2623 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.17, "high": 1.172, "low": 1.142, "close": 1.142, "volume": 31525.3, "close_time": 1774742399999, "quote_volume": 36475.2023, "trades": 194, "taker_buy_base": 12028.0, "taker_buy_quote": 13947.0838 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.143, "high": 1.152, "low": 1.138, "close": 1.149, "volume": 33094.5, "close_time": 1774756799999, "quote_volume": 37906.0052, "trades": 258, "taker_buy_base": 17036.3, "taker_buy_quote": 19526.8648 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.148, "high": 1.149, "low": 1.133, "close": 1.133, "volume": 30984.2, "close_time": 1774771199999, "quote_volume": 35271.4529, "trades": 276, "taker_buy_base": 15997.1, "taker_buy_quote": 18211.0915 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.133, "high": 1.137, "low": 1.123, "close": 1.127, "volume": 48155.5, "close_time": 1774785599999, "quote_volume": 54361.1177, "trades": 380, "taker_buy_base": 19361.6, "taker_buy_quote": 21861.9612 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.125, "high": 1.125, "low": 1.112, "close": 1.118, "volume": 43774.0, "close_time": 1774799999999, "quote_volume": 48979.6071, "trades": 382, "taker_buy_base": 16905.7, "taker_buy_quote": 18916.4226 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.12, "high": 1.122, "low": 1.112, "close": 1.118, "volume": 39541.7, "close_time": 1774814399999, "quote_volume": 44157.4819, "trades": 374, "taker_buy_base": 19522.5, "taker_buy_quote": 21806.0799 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.118, "high": 1.128, "low": 1.091, "close": 1.11, "volume": 73144.6, "close_time": 1774828799999, "quote_volume": 81235.8925, "trades": 376, "taker_buy_base": 31694.1, "taker_buy_quote": 35244.8631 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.114, "high": 1.15, "low": 1.11, "close": 1.147, "volume": 33150.3, "close_time": 1774843199999, "quote_volume": 37598.3437, "trades": 365, "taker_buy_base": 16824.9, "taker_buy_quote": 19074.1092 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.147, "high": 1.158, "low": 1.144, "close": 1.156, "volume": 49721.1, "close_time": 1774857599999, "quote_volume": 57225.7802, "trades": 446, "taker_buy_base": 26347.3, "taker_buy_quote": 30348.8535 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.157, "high": 1.163, "low": 1.141, "close": 1.148, "volume": 59162.3, "close_time": 1774871999999, "quote_volume": 68102.9222, "trades": 659, "taker_buy_base": 33897.6, "taker_buy_quote": 39039.8703 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.147, "high": 1.151, "low": 1.135, "close": 1.147, "volume": 31045.8, "close_time": 1774886399999, "quote_volume": 35556.2285, "trades": 361, "taker_buy_base": 13578.6, "taker_buy_quote": 15549.4721 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.147, "high": 1.148, "low": 1.106, "close": 1.111, "volume": 41428.0, "close_time": 1774900799999, "quote_volume": 46652.0717, "trades": 466, "taker_buy_base": 20824.9, "taker_buy_quote": 23491.7811 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.111, "high": 1.122, "low": 1.108, "close": 1.116, "volume": 24827.7, "close_time": 1774915199999, "quote_volume": 27666.1577, "trades": 281, "taker_buy_base": 14056.3, "taker_buy_quote": 15665.1171 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.144, "low": 1.115, "close": 1.131, "volume": 36234.6, "close_time": 1774929599999, "quote_volume": 40965.123, "trades": 460, "taker_buy_base": 18574.3, "taker_buy_quote": 20985.1814 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.132, "high": 1.134, "low": 1.12, "close": 1.129, "volume": 22339.4, "close_time": 1774943999999, "quote_volume": 25176.702, "trades": 313, "taker_buy_base": 11311.2, "taker_buy_quote": 12755.6152 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.128, "high": 1.128, "low": 1.097, "close": 1.11, "volume": 70679.1, "close_time": 1774958399999, "quote_volume": 78300.7721, "trades": 663, "taker_buy_base": 30074.1, "taker_buy_quote": 33301.2728 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.11, "high": 1.124, "low": 1.098, "close": 1.107, "volume": 77654.0, "close_time": 1774972799999, "quote_volume": 86046.9258, "trades": 666, "taker_buy_base": 30427.6, "taker_buy_quote": 33816.1622 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.108, "high": 1.129, "low": 1.084, "close": 1.095, "volume": 90767.6, "close_time": 1774987199999, "quote_volume": 100298.3926, "trades": 1006, "taker_buy_base": 50279.6, "taker_buy_quote": 55579.3045 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.096, "high": 1.114, "low": 1.088, "close": 1.114, "volume": 78489.4, "close_time": 1775001599999, "quote_volume": 86171.4584, "trades": 502, "taker_buy_base": 49131.7, "taker_buy_quote": 53921.8176 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.117, "high": 1.128, "low": 1.102, "close": 1.124, "volume": 65961.4, "close_time": 1775015999999, "quote_volume": 73568.2807, "trades": 460, "taker_buy_base": 33318.8, "taker_buy_quote": 37204.9087 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.125, "high": 1.15, "low": 1.116, "close": 1.132, "volume": 62723.5, "close_time": 1775030399999, "quote_volume": 70887.9783, "trades": 651, "taker_buy_base": 26463.8, "taker_buy_quote": 29865.4402 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.132, "high": 1.135, "low": 1.121, "close": 1.134, "volume": 71662.9, "close_time": 1775044799999, "quote_volume": 80701.7806, "trades": 582, "taker_buy_base": 30974.4, "taker_buy_quote": 34882.6435 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.134, "high": 1.157, "low": 1.133, "close": 1.145, "volume": 66165.2, "close_time": 1775059199999, "quote_volume": 75758.0793, "trades": 859, "taker_buy_base": 33206.6, "taker_buy_quote": 38022.2008 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.143, "high": 1.153, "low": 1.132, "close": 1.14, "volume": 67914.3, "close_time": 1775073599999, "quote_volume": 77569.0964, "trades": 631, "taker_buy_base": 36263.7, "taker_buy_quote": 41451.9419 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.141, "high": 1.147, "low": 1.13, "close": 1.134, "volume": 31667.2, "close_time": 1775087999999, "quote_volume": 36054.9808, "trades": 430, "taker_buy_base": 16257.9, "taker_buy_quote": 18523.8932 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.133, "high": 1.145, "low": 1.084, "close": 1.087, "volume": 115206.0, "close_time": 1775102399999, "quote_volume": 127892.0638, "trades": 1091, "taker_buy_base": 52248.6, "taker_buy_quote": 58033.9124 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.087, "high": 1.09, "low": 1.075, "close": 1.085, "volume": 57267.3, "close_time": 1775116799999, "quote_volume": 61953.4574, "trades": 519, "taker_buy_base": 24294.1, "taker_buy_quote": 26305.5599 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.084, "high": 1.089, "low": 1.076, "close": 1.08, "volume": 57917.1, "close_time": 1775131199999, "quote_volume": 62793.1515, "trades": 611, "taker_buy_base": 28946.5, "taker_buy_quote": 31376.4747 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.079, "high": 1.103, "low": 1.069, "close": 1.095, "volume": 56972.6, "close_time": 1775145599999, "quote_volume": 61959.0305, "trades": 720, "taker_buy_base": 31810.6, "taker_buy_quote": 34621.3075 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.095, "high": 1.103, "low": 1.08, "close": 1.088, "volume": 50156.2, "close_time": 1775159999999, "quote_volume": 54592.663, "trades": 550, "taker_buy_base": 22944.6, "taker_buy_quote": 24980.6901 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.087, "high": 1.093, "low": 1.077, "close": 1.084, "volume": 55027.9, "close_time": 1775174399999, "quote_volume": 59544.5402, "trades": 431, "taker_buy_base": 25272.0, "taker_buy_quote": 27365.7392 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.089, "low": 1.077, "close": 1.079, "volume": 40536.8, "close_time": 1775188799999, "quote_volume": 43888.7631, "trades": 475, "taker_buy_base": 22364.0, "taker_buy_quote": 24208.8618 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.078, "high": 1.1, "low": 1.078, "close": 1.096, "volume": 54999.4, "close_time": 1775203199999, "quote_volume": 60020.7734, "trades": 559, "taker_buy_base": 26844.6, "taker_buy_quote": 29287.3006 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.097, "high": 1.103, "low": 1.087, "close": 1.09, "volume": 33400.1, "close_time": 1775217599999, "quote_volume": 36562.921, "trades": 489, "taker_buy_base": 15627.9, "taker_buy_quote": 17113.8439 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.089, "high": 1.099, "low": 1.077, "close": 1.08, "volume": 64039.4, "close_time": 1775231999999, "quote_volume": 69473.2627, "trades": 630, "taker_buy_base": 40986.6, "taker_buy_quote": 44494.1937 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.079, "high": 1.087, "low": 1.057, "close": 1.064, "volume": 64705.6, "close_time": 1775246399999, "quote_volume": 69354.8178, "trades": 553, "taker_buy_base": 25161.1, "taker_buy_quote": 27001.8521 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.064, "high": 1.071, "low": 1.06, "close": 1.067, "volume": 40293.4, "close_time": 1775260799999, "quote_volume": 42929.7436, "trades": 400, "taker_buy_base": 22110.6, "taker_buy_quote": 23569.8873 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.068, "low": 1.06, "close": 1.061, "volume": 60087.8, "close_time": 1775275199999, "quote_volume": 63895.8947, "trades": 432, "taker_buy_base": 34818.1, "taker_buy_quote": 37027.4584 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.061, "high": 1.066, "low": 1.051, "close": 1.053, "volume": 52634.9, "close_time": 1775289599999, "quote_volume": 55708.3606, "trades": 345, "taker_buy_base": 22543.3, "taker_buy_quote": 23879.6373 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.054, "high": 1.054, "low": 1.041, "close": 1.042, "volume": 49116.4, "close_time": 1775303999999, "quote_volume": 51414.7163, "trades": 361, "taker_buy_base": 22288.0, "taker_buy_quote": 23330.6536 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.043, "high": 1.058, "low": 1.036, "close": 1.051, "volume": 51633.1, "close_time": 1775318399999, "quote_volume": 53958.3691, "trades": 404, "taker_buy_base": 27772.8, "taker_buy_quote": 29041.483 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.054, "high": 1.06, "low": 1.042, "close": 1.059, "volume": 33132.8, "close_time": 1775332799999, "quote_volume": 34852.6339, "trades": 281, "taker_buy_base": 15680.5, "taker_buy_quote": 16497.5817 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.059, "high": 1.059, "low": 1.049, "close": 1.056, "volume": 39938.7, "close_time": 1775347199999, "quote_volume": 42120.3917, "trades": 266, "taker_buy_base": 21154.3, "taker_buy_quote": 22321.0659 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 1.02, "close": 1.025, "volume": 98618.9, "close_time": 1775361599999, "quote_volume": 101898.7611, "trades": 687, "taker_buy_base": 50867.3, "taker_buy_quote": 52554.7465 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.025, "high": 1.025, "low": 0.999, "close": 1.001, "volume": 79827.4, "close_time": 1775375999999, "quote_volume": 80639.9242, "trades": 607, "taker_buy_base": 34690.1, "taker_buy_quote": 35049.6594 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.001, "high": 1.003, "low": 0.979, "close": 0.984, "volume": 72978.7, "close_time": 1775390399999, "quote_volume": 72441.6006, "trades": 550, "taker_buy_base": 34806.0, "taker_buy_quote": 34558.9212 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.984, "high": 1.002, "low": 0.969, "close": 0.992, "volume": 144641.3, "close_time": 1775404799999, "quote_volume": 142245.5046, "trades": 933, "taker_buy_base": 64815.0, "taker_buy_quote": 63716.2654 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.992, "high": 0.996, "low": 0.978, "close": 0.982, "volume": 69747.3, "close_time": 1775419199999, "quote_volume": 68798.6197, "trades": 500, "taker_buy_base": 39651.1, "taker_buy_quote": 39122.4919 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.985, "high": 1.02, "low": 0.983, "close": 1.017, "volume": 121777.9, "close_time": 1775433599999, "quote_volume": 122032.6564, "trades": 793, "taker_buy_base": 62255.9, "taker_buy_quote": 62372.3642 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.022, "high": 1.054, "low": 1.019, "close": 1.044, "volume": 107475.5, "close_time": 1775447999999, "quote_volume": 110977.1342, "trades": 923, "taker_buy_base": 46844.3, "taker_buy_quote": 48437.0242 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.045, "high": 1.062, "low": 1.04, "close": 1.05, "volume": 108309.6, "close_time": 1775462399999, "quote_volume": 113569.2728, "trades": 911, "taker_buy_base": 56530.4, "taker_buy_quote": 59243.2389 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.05, "high": 1.084, "low": 1.05, "close": 1.07, "volume": 199283.6, "close_time": 1775476799999, "quote_volume": 213057.9764, "trades": 1488, "taker_buy_base": 103229.2, "taker_buy_quote": 110496.9028 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.069, "high": 1.08, "low": 1.056, "close": 1.057, "volume": 111568.5, "close_time": 1775491199999, "quote_volume": 118954.3982, "trades": 1001, "taker_buy_base": 53524.4, "taker_buy_quote": 57063.4397 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.059, "high": 1.061, "low": 1.034, "close": 1.037, "volume": 81079.6, "close_time": 1775505599999, "quote_volume": 84844.7907, "trades": 586, "taker_buy_base": 31577.6, "taker_buy_quote": 33054.2071 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.037, "high": 1.04, "low": 1.012, "close": 1.016, "volume": 72002.9, "close_time": 1775519999999, "quote_volume": 73619.5052, "trades": 556, "taker_buy_base": 35267.9, "taker_buy_quote": 36080.3053 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.019, "low": 0.998, "close": 1.002, "volume": 115778.4, "close_time": 1775534399999, "quote_volume": 116308.1059, "trades": 792, "taker_buy_base": 46044.9, "taker_buy_quote": 46269.1369 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.001, "high": 1.014, "low": 0.998, "close": 1.006, "volume": 54116.3, "close_time": 1775548799999, "quote_volume": 54366.1006, "trades": 518, "taker_buy_base": 30365.8, "taker_buy_quote": 30508.2363 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.006, "high": 1.013, "low": 0.993, "close": 0.998, "volume": 64356.9, "close_time": 1775563199999, "quote_volume": 64615.2369, "trades": 497, "taker_buy_base": 30912.9, "taker_buy_quote": 31108.0433 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.998, "high": 0.998, "low": 0.977, "close": 0.991, "volume": 163476.6, "close_time": 1775577599999, "quote_volume": 161135.0686, "trades": 1045, "taker_buy_base": 80335.2, "taker_buy_quote": 79209.651 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.991, "high": 1.014, "low": 0.99, "close": 1.013, "volume": 115484.7, "close_time": 1775591999999, "quote_volume": 115769.4774, "trades": 762, "taker_buy_base": 68711.1, "taker_buy_quote": 68925.5654 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.012, "high": 1.083, "low": 1.012, "close": 1.079, "volume": 205444.2, "close_time": 1775606399999, "quote_volume": 215528.202, "trades": 1570, "taker_buy_base": 120754.9, "taker_buy_quote": 126791.7197 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.092, "low": 1.061, "close": 1.067, "volume": 152839.8, "close_time": 1775620799999, "quote_volume": 164727.6296, "trades": 1087, "taker_buy_base": 61034.0, "taker_buy_quote": 65778.477 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.066, "high": 1.075, "low": 1.061, "close": 1.074, "volume": 77926.2, "close_time": 1775635199999, "quote_volume": 83240.622, "trades": 632, "taker_buy_base": 41936.1, "taker_buy_quote": 44792.7987 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.075, "high": 1.078, "low": 1.055, "close": 1.063, "volume": 84570.9, "close_time": 1775649599999, "quote_volume": 90318.1033, "trades": 700, "taker_buy_base": 41418.2, "taker_buy_quote": 44323.3863 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.063, "high": 1.072, "low": 1.04, "close": 1.047, "volume": 110634.1, "close_time": 1775663999999, "quote_volume": 116637.2622, "trades": 950, "taker_buy_base": 52242.9, "taker_buy_quote": 55085.2837 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.047, "high": 1.059, "low": 1.029, "close": 1.031, "volume": 85176.1, "close_time": 1775678399999, "quote_volume": 89127.5266, "trades": 765, "taker_buy_base": 45218.5, "taker_buy_quote": 47367.1338 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.033, "high": 1.041, "low": 1.016, "close": 1.021, "volume": 80415.1, "close_time": 1775692799999, "quote_volume": 82638.0634, "trades": 682, "taker_buy_base": 43812.5, "taker_buy_quote": 45051.4987 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.025, "low": 1.01, "close": 1.024, "volume": 109861.1, "close_time": 1775707199999, "quote_volume": 111974.3545, "trades": 814, "taker_buy_base": 67970.8, "taker_buy_quote": 69304.2192 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.024, "high": 1.035, "low": 1.018, "close": 1.03, "volume": 60204.0, "close_time": 1775721599999, "quote_volume": 61733.3026, "trades": 477, "taker_buy_base": 29629.9, "taker_buy_quote": 30387.8943 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.03, "high": 1.054, "low": 1.03, "close": 1.038, "volume": 153831.5, "close_time": 1775735999999, "quote_volume": 159931.4842, "trades": 779, "taker_buy_base": 73967.1, "taker_buy_quote": 76837.2192 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.038, "high": 1.065, "low": 1.036, "close": 1.062, "volume": 101047.1, "close_time": 1775750399999, "quote_volume": 105779.7993, "trades": 829, "taker_buy_base": 47235.3, "taker_buy_quote": 49519.2224 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.062, "high": 1.088, "low": 1.06, "close": 1.076, "volume": 102305.8, "close_time": 1775764799999, "quote_volume": 110016.9395, "trades": 842, "taker_buy_base": 55836.3, "taker_buy_quote": 60090.2696 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.076, "high": 1.094, "low": 1.063, "close": 1.065, "volume": 107988.0, "close_time": 1775779199999, "quote_volume": 116413.517, "trades": 761, "taker_buy_base": 51857.5, "taker_buy_quote": 56003.5543 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.066, "high": 1.079, "low": 1.055, "close": 1.066, "volume": 66101.9, "close_time": 1775793599999, "quote_volume": 70465.4199, "trades": 526, "taker_buy_base": 30979.9, "taker_buy_quote": 33051.4341 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.066, "high": 1.082, "low": 1.055, "close": 1.055, "volume": 97258.9, "close_time": 1775807999999, "quote_volume": 103666.7163, "trades": 748, "taker_buy_base": 45042.4, "taker_buy_quote": 48071.7069 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.056, "high": 1.062, "low": 1.053, "close": 1.056, "volume": 80414.6, "close_time": 1775822399999, "quote_volume": 85063.8015, "trades": 648, "taker_buy_base": 42018.5, "taker_buy_quote": 44437.3752 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.055, "high": 1.084, "low": 1.053, "close": 1.07, "volume": 89828.6, "close_time": 1775836799999, "quote_volume": 95780.6075, "trades": 825, "taker_buy_base": 52965.1, "taker_buy_quote": 56463.8043 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.071, "high": 1.095, "low": 1.069, "close": 1.092, "volume": 69247.0, "close_time": 1775851199999, "quote_volume": 74817.2255, "trades": 628, "taker_buy_base": 35303.4, "taker_buy_quote": 38198.3326 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.092, "high": 1.1, "low": 1.08, "close": 1.086, "volume": 93097.4, "close_time": 1775865599999, "quote_volume": 101553.5647, "trades": 726, "taker_buy_base": 38626.4, "taker_buy_quote": 42190.2783 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.087, "high": 1.088, "low": 1.073, "close": 1.077, "volume": 42752.2, "close_time": 1775879999999, "quote_volume": 46178.1077, "trades": 416, "taker_buy_base": 18614.0, "taker_buy_quote": 20107.1621 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.077, "high": 1.083, "low": 1.07, "close": 1.079, "volume": 58431.9, "close_time": 1775894399999, "quote_volume": 62968.9261, "trades": 545, "taker_buy_base": 34619.6, "taker_buy_quote": 37336.7493 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.078, "high": 1.101, "low": 1.077, "close": 1.098, "volume": 58248.8, "close_time": 1775908799999, "quote_volume": 63404.4516, "trades": 531, "taker_buy_base": 31836.7, "taker_buy_quote": 34678.2467 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.099, "high": 1.108, "low": 1.082, "close": 1.096, "volume": 66470.9, "close_time": 1775923199999, "quote_volume": 72650.5476, "trades": 775, "taker_buy_base": 31391.3, "taker_buy_quote": 34290.3699 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.097, "high": 1.141, "low": 1.096, "close": 1.14, "volume": 131895.1, "close_time": 1775937599999, "quote_volume": 147880.4173, "trades": 1244, "taker_buy_base": 76825.7, "taker_buy_quote": 86236.9384 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.14, "high": 1.144, "low": 1.123, "close": 1.127, "volume": 66131.3, "close_time": 1775951999999, "quote_volume": 74948.6156, "trades": 755, "taker_buy_base": 28474.4, "taker_buy_quote": 32279.7003 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.128, "high": 1.131, "low": 1.078, "close": 1.085, "volume": 108223.8, "close_time": 1775966399999, "quote_volume": 119376.4833, "trades": 1016, "taker_buy_base": 52968.4, "taker_buy_quote": 58381.734 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.084, "high": 1.089, "low": 1.06, "close": 1.062, "volume": 81292.1, "close_time": 1775980799999, "quote_volume": 87418.1945, "trades": 794, "taker_buy_base": 32512.8, "taker_buy_quote": 34928.4325 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.061, "high": 1.068, "low": 1.054, "close": 1.066, "volume": 48890.7, "close_time": 1775995199999, "quote_volume": 51989.9148, "trades": 479, "taker_buy_base": 25094.8, "taker_buy_quote": 26702.6902 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.066, "high": 1.072, "low": 1.049, "close": 1.053, "volume": 144600.9, "close_time": 1776009599999, "quote_volume": 153147.5442, "trades": 1109, "taker_buy_base": 67337.8, "taker_buy_quote": 71505.3333 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.053, "high": 1.067, "low": 1.046, "close": 1.052, "volume": 74609.2, "close_time": 1776023999999, "quote_volume": 78785.0871, "trades": 635, "taker_buy_base": 37530.3, "taker_buy_quote": 39716.0472 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.053, "high": 1.058, "low": 1.034, "close": 1.038, "volume": 58241.8, "close_time": 1776038399999, "quote_volume": 60867.9586, "trades": 551, "taker_buy_base": 23835.9, "taker_buy_quote": 24912.2919 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.039, "high": 1.063, "low": 1.039, "close": 1.061, "volume": 69837.2, "close_time": 1776052799999, "quote_volume": 73591.2283, "trades": 572, "taker_buy_base": 31407.3, "taker_buy_quote": 33147.9045 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.06, "high": 1.066, "low": 1.045, "close": 1.045, "volume": 60359.0, "close_time": 1776067199999, "quote_volume": 63793.032, "trades": 541, "taker_buy_base": 33363.9, "taker_buy_quote": 35298.2086 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.043, "high": 1.053, "low": 1.041, "close": 1.05, "volume": 47987.8, "close_time": 1776081599999, "quote_volume": 50274.6535, "trades": 508, "taker_buy_base": 23542.1, "taker_buy_quote": 24675.9284 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.049, "high": 1.08, "low": 1.044, "close": 1.063, "volume": 112015.2, "close_time": 1776095999999, "quote_volume": 118782.7452, "trades": 1140, "taker_buy_base": 63559.1, "taker_buy_quote": 67322.6008 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.063, "high": 1.081, "low": 1.056, "close": 1.079, "volume": 72111.7, "close_time": 1776110399999, "quote_volume": 76934.6704, "trades": 792, "taker_buy_base": 41692.7, "taker_buy_quote": 44504.1276 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.078, "high": 1.114, "low": 1.065, "close": 1.108, "volume": 156936.9, "close_time": 1776124799999, "quote_volume": 170926.4277, "trades": 987, "taker_buy_base": 97805.7, "taker_buy_quote": 106457.0881 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.109, "high": 1.11, "low": 1.079, "close": 1.083, "volume": 72665.1, "close_time": 1776139199999, "quote_volume": 79413.8896, "trades": 634, "taker_buy_base": 28472.7, "taker_buy_quote": 31121.7465 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.084, "high": 1.086, "low": 1.071, "close": 1.072, "volume": 54287.2, "close_time": 1776153599999, "quote_volume": 58474.8034, "trades": 409, "taker_buy_base": 32850.4, "taker_buy_quote": 35360.0786 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.072, "high": 1.089, "low": 1.071, "close": 1.077, "volume": 124158.8, "close_time": 1776167999999, "quote_volume": 134271.1839, "trades": 907, "taker_buy_base": 83410.3, "taker_buy_quote": 90257.4768 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.076, "high": 1.099, "low": 1.067, "close": 1.067, "volume": 113947.2, "close_time": 1776182399999, "quote_volume": 123306.8836, "trades": 952, "taker_buy_base": 53568.2, "taker_buy_quote": 57971.9024 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.067, "high": 1.069, "low": 1.031, "close": 1.042, "volume": 127741.4, "close_time": 1776196799999, "quote_volume": 133683.5829, "trades": 910, "taker_buy_base": 61201.3, "taker_buy_quote": 63967.375 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.043, "high": 1.056, "low": 1.039, "close": 1.056, "volume": 55957.8, "close_time": 1776211199999, "quote_volume": 58423.067, "trades": 405, "taker_buy_base": 34399.6, "taker_buy_quote": 35883.6303 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.058, "high": 1.065, "low": 1.043, "close": 1.045, "volume": 62157.1, "close_time": 1776225599999, "quote_volume": 65396.2236, "trades": 541, "taker_buy_base": 28722.1, "taker_buy_quote": 30221.4399 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.045, "high": 1.054, "low": 1.037, "close": 1.039, "volume": 58411.8, "close_time": 1776239999999, "quote_volume": 60999.2135, "trades": 613, "taker_buy_base": 34197.4, "taker_buy_quote": 35722.6601 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.039, "high": 1.074, "low": 1.039, "close": 1.067, "volume": 92070.9, "close_time": 1776254399999, "quote_volume": 97074.6357, "trades": 752, "taker_buy_base": 35653.2, "taker_buy_quote": 37563.4922 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.066, "high": 1.09, "low": 1.056, "close": 1.078, "volume": 120396.3, "close_time": 1776268799999, "quote_volume": 129219.3534, "trades": 1143, "taker_buy_base": 52765.3, "taker_buy_quote": 56611.1245 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.078, "high": 1.111, "low": 1.078, "close": 1.104, "volume": 91413.7, "close_time": 1776283199999, "quote_volume": 99686.2433, "trades": 807, "taker_buy_base": 50099.1, "taker_buy_quote": 54648.8988 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.105, "high": 1.111, "low": 1.092, "close": 1.096, "volume": 82879.9, "close_time": 1776297599999, "quote_volume": 91166.8899, "trades": 849, "taker_buy_base": 25591.6, "taker_buy_quote": 28159.7052 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.099, "high": 1.13, "low": 1.085, "close": 1.129, "volume": 82982.4, "close_time": 1776311999999, "quote_volume": 92235.534, "trades": 813, "taker_buy_base": 40647.8, "taker_buy_quote": 45189.8376 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.129, "high": 1.174, "low": 1.126, "close": 1.162, "volume": 201438.7, "close_time": 1776326399999, "quote_volume": 232413.4891, "trades": 1836, "taker_buy_base": 100236.0, "taker_buy_quote": 115708.9768 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.162, "high": 1.176, "low": 1.149, "close": 1.161, "volume": 148283.1, "close_time": 1776340799999, "quote_volume": 171955.4981, "trades": 1195, "taker_buy_base": 78883.8, "taker_buy_quote": 91488.4898 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.165, "high": 1.217, "low": 1.15, "close": 1.217, "volume": 289067.9, "close_time": 1776355199999, "quote_volume": 342125.0873, "trades": 2679, "taker_buy_base": 151941.9, "taker_buy_quote": 179803.3757 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.218, "high": 1.304, "low": 1.197, "close": 1.297, "volume": 351390.3, "close_time": 1776369599999, "quote_volume": 438520.213, "trades": 3254, "taker_buy_base": 188992.2, "taker_buy_quote": 236214.4898 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.296, "high": 1.302, "low": 1.259, "close": 1.278, "volume": 183254.0, "close_time": 1776383999999, "quote_volume": 234234.7957, "trades": 1669, "taker_buy_base": 101687.8, "taker_buy_quote": 129992.7446 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.277, "high": 1.3, "low": 1.255, "close": 1.256, "volume": 163103.0, "close_time": 1776398399999, "quote_volume": 208269.5059, "trades": 1636, "taker_buy_base": 72350.2, "taker_buy_quote": 92487.8129 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.256, "high": 1.321, "low": 1.238, "close": 1.312, "volume": 233063.6, "close_time": 1776412799999, "quote_volume": 298544.9562, "trades": 2251, "taker_buy_base": 112431.8, "taker_buy_quote": 144028.1284 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.314, "high": 1.357, "low": 1.304, "close": 1.328, "volume": 476718.9, "close_time": 1776427199999, "quote_volume": 632643.8254, "trades": 4697, "taker_buy_base": 241733.5, "taker_buy_quote": 320642.0592 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.328, "high": 1.446, "low": 1.324, "close": 1.385, "volume": 731771.5, "close_time": 1776441599999, "quote_volume": 1016021.7764, "trades": 7179, "taker_buy_base": 340705.6, "taker_buy_quote": 473052.617 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.383, "high": 1.452, "low": 1.375, "close": 1.43, "volume": 466460.5, "close_time": 1776455999999, "quote_volume": 662937.7721, "trades": 4903, "taker_buy_base": 217736.7, "taker_buy_quote": 310116.2725 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.43, "high": 1.479, "low": 1.409, "close": 1.431, "volume": 295605.9, "close_time": 1776470399999, "quote_volume": 426206.6056, "trades": 3422, "taker_buy_base": 128296.0, "taker_buy_quote": 185129.4666 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.43, "high": 1.489, "low": 1.385, "close": 1.433, "volume": 261833.3, "close_time": 1776484799999, "quote_volume": 376429.2103, "trades": 3631, "taker_buy_base": 117110.1, "taker_buy_quote": 168719.0228 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.436, "high": 1.462, "low": 1.424, "close": 1.451, "volume": 174480.1, "close_time": 1776499199999, "quote_volume": 251861.3622, "trades": 2568, "taker_buy_base": 84924.1, "taker_buy_quote": 122535.3839 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.451, "high": 1.466, "low": 1.338, "close": 1.35, "volume": 346829.4, "close_time": 1776513599999, "quote_volume": 486283.6034, "trades": 4268, "taker_buy_base": 129750.8, "taker_buy_quote": 182278.7141 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.349, "high": 1.407, "low": 1.34, "close": 1.406, "volume": 222049.4, "close_time": 1776527999999, "quote_volume": 305813.4, "trades": 2023, "taker_buy_base": 116569.3, "taker_buy_quote": 160662.0459 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.408, "high": 1.408, "low": 1.359, "close": 1.372, "volume": 138816.1, "close_time": 1776542399999, "quote_volume": 191558.7164, "trades": 1645, "taker_buy_base": 62015.2, "taker_buy_quote": 85694.2769 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.374, "high": 1.386, "low": 1.356, "close": 1.359, "volume": 87823.7, "close_time": 1776556799999, "quote_volume": 120428.5844, "trades": 1085, "taker_buy_base": 37991.6, "taker_buy_quote": 52122.4 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.36, "high": 1.372, "low": 1.323, "close": 1.33, "volume": 115166.5, "close_time": 1776571199999, "quote_volume": 154978.9263, "trades": 1432, "taker_buy_base": 47112.7, "taker_buy_quote": 63459.3103 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.33, "high": 1.339, "low": 1.298, "close": 1.312, "volume": 119460.3, "close_time": 1776585599999, "quote_volume": 156739.2214, "trades": 1307, "taker_buy_base": 48303.0, "taker_buy_quote": 63337.8629 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.311, "high": 1.341, "low": 1.292, "close": 1.333, "volume": 75449.2, "close_time": 1776599999999, "quote_volume": 99289.1353, "trades": 1399, "taker_buy_base": 41628.2, "taker_buy_quote": 54858.9678 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.334, "high": 1.34, "low": 1.297, "close": 1.31, "volume": 97070.4, "close_time": 1776614399999, "quote_volume": 128099.3103, "trades": 1264, "taker_buy_base": 51993.0, "taker_buy_quote": 68616.759 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.311, "high": 1.314, "low": 1.272, "close": 1.28, "volume": 74350.7, "close_time": 1776628799999, "quote_volume": 95812.9441, "trades": 867, "taker_buy_base": 29496.9, "taker_buy_quote": 37983.4254 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.28, "high": 1.28, "low": 1.236, "close": 1.238, "volume": 156956.2, "close_time": 1776643199999, "quote_volume": 195932.5113, "trades": 1293, "taker_buy_base": 91439.9, "taker_buy_quote": 114020.4107 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.24, "high": 1.295, "low": 1.239, "close": 1.286, "volume": 140208.2, "close_time": 1776657599999, "quote_volume": 178449.6451, "trades": 1387, "taker_buy_base": 84304.7, "taker_buy_quote": 107343.8845 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.284, "high": 1.295, "low": 1.263, "close": 1.275, "volume": 91574.2, "close_time": 1776671999999, "quote_volume": 117250.8712, "trades": 1002, "taker_buy_base": 45940.1, "taker_buy_quote": 58846.2118 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.276, "high": 1.284, "low": 1.267, "close": 1.274, "volume": 45429.8, "close_time": 1776686399999, "quote_volume": 57953.0559, "trades": 614, "taker_buy_base": 24510.4, "taker_buy_quote": 31267.8609 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.27, "high": 1.319, "low": 1.262, "close": 1.319, "volume": 133536.7, "close_time": 1776700799999, "quote_volume": 172743.7957, "trades": 1708, "taker_buy_base": 75638.9, "taker_buy_quote": 97877.9174 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.318, "high": 1.355, "low": 1.316, "close": 1.342, "volume": 148102.4, "close_time": 1776715199999, "quote_volume": 197504.9634, "trades": 1479, "taker_buy_base": 68529.2, "taker_buy_quote": 91379.2906 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.343, "high": 1.381, "low": 1.323, "close": 1.329, "volume": 145794.6, "close_time": 1776729599999, "quote_volume": 198561.2443, "trades": 1477, "taker_buy_base": 90783.1, "taker_buy_quote": 123969.9213 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.329, "high": 1.346, "low": 1.313, "close": 1.325, "volume": 68532.7, "close_time": 1776743999999, "quote_volume": 90888.5292, "trades": 810, "taker_buy_base": 32714.5, "taker_buy_quote": 43400.083 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.323, "high": 1.369, "low": 1.316, "close": 1.363, "volume": 98243.9, "close_time": 1776758399999, "quote_volume": 132917.0874, "trades": 1143, "taker_buy_base": 39965.9, "taker_buy_quote": 54006.816 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.364, "high": 1.405, "low": 1.354, "close": 1.381, "volume": 146076.7, "close_time": 1776772799999, "quote_volume": 201254.5752, "trades": 1674, "taker_buy_base": 85035.1, "taker_buy_quote": 117223.8058 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.381, "high": 1.381, "low": 1.341, "close": 1.356, "volume": 98705.0, "close_time": 1776787199999, "quote_volume": 133890.9074, "trades": 1241, "taker_buy_base": 46699.8, "taker_buy_quote": 63356.2244 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.357, "high": 1.366, "low": 1.317, "close": 1.318, "volume": 103761.4, "close_time": 1776801599999, "quote_volume": 139146.9769, "trades": 1157, "taker_buy_base": 46795.6, "taker_buy_quote": 62797.6629 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.317, "high": 1.344, "low": 1.311, "close": 1.34, "volume": 81036.2, "close_time": 1776815999999, "quote_volume": 107351.8909, "trades": 1066, "taker_buy_base": 44639.7, "taker_buy_quote": 59088.0938 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.34, "high": 1.375, "low": 1.34, "close": 1.354, "volume": 82022.6, "close_time": 1776830399999, "quote_volume": 111349.3746, "trades": 937, "taker_buy_base": 50538.8, "taker_buy_quote": 68637.0053 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.354, "high": 1.401, "low": 1.354, "close": 1.371, "volume": 110831.6, "close_time": 1776844799999, "quote_volume": 153321.7295, "trades": 1278, "taker_buy_base": 51020.8, "taker_buy_quote": 70532.2509 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.372, "high": 1.374, "low": 1.339, "close": 1.351, "volume": 114285.9, "close_time": 1776859199999, "quote_volume": 154718.6378, "trades": 1004, "taker_buy_base": 69877.1, "taker_buy_quote": 94667.1523 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.351, "high": 1.353, "low": 1.32, "close": 1.344, "volume": 196939.7, "close_time": 1776873599999, "quote_volume": 262945.3003, "trades": 1821, "taker_buy_base": 91016.7, "taker_buy_quote": 121684.0486 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.345, "high": 1.382, "low": 1.34, "close": 1.345, "volume": 96229.6, "close_time": 1776887999999, "quote_volume": 130945.9193, "trades": 1010, "taker_buy_base": 46145.7, "taker_buy_quote": 62845.1042 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.344, "high": 1.351, "low": 1.319, "close": 1.322, "volume": 47027.1, "close_time": 1776902399999, "quote_volume": 62774.2216, "trades": 519, "taker_buy_base": 17406.5, "taker_buy_quote": 23289.2218 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.323, "high": 1.338, "low": 1.308, "close": 1.322, "volume": 33407.2, "close_time": 1776916799999, "quote_volume": 44211.2965, "trades": 396, "taker_buy_base": 18437.6, "taker_buy_quote": 24397.0578 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.297, "high": 1.301, "low": 1.297, "close": 1.301, "volume": 900.1, "close_time": 1776931199999, "quote_volume": 1169.2509, "trades": 20, "taker_buy_base": 641.3, "taker_buy_quote": 832.9981 } ] }, "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": 6.5, "high": 6.622, "low": 6.099, "close": 6.292, "volume": 21338.6, "close_time": 1714003199999, "quote_volume": 133047.9984, "trades": 1272, "taker_buy_base": 3876.7, "taker_buy_quote": 24272.9454 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.296, "high": 6.336, "low": 5.897, "close": 5.928, "volume": 6219.3, "close_time": 1714089599999, "quote_volume": 37670.37, "trades": 780, "taker_buy_base": 3159.9, "taker_buy_quote": 19097.5071 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.901, "high": 5.901, "low": 5.339, "close": 5.372, "volume": 7835.0, "close_time": 1714175999999, "quote_volume": 44245.4815, "trades": 1047, "taker_buy_base": 2915.7, "taker_buy_quote": 16465.0712 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 5.388, "high": 5.651, "low": 5.278, "close": 5.451, "volume": 8329.9, "close_time": 1714262399999, "quote_volume": 45186.379, "trades": 1465, "taker_buy_base": 3558.1, "taker_buy_quote": 19327.2336 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.466, "high": 5.754, "low": 5.453, "close": 5.454, "volume": 8076.9, "close_time": 1714348799999, "quote_volume": 45287.7624, "trades": 1876, "taker_buy_base": 4638.2, "taker_buy_quote": 26050.6251 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.456, "high": 5.554, "low": 4.544, "close": 4.868, "volume": 33660.1, "close_time": 1714435199999, "quote_volume": 169070.3455, "trades": 4934, "taker_buy_base": 16000.1, "taker_buy_quote": 80475.8334 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.847, "high": 4.964, "low": 4.139, "close": 4.218, "volume": 41311.9, "close_time": 1714521599999, "quote_volume": 182597.75947, "trades": 3037, "taker_buy_base": 11316.0, "taker_buy_quote": 50173.398 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.222, "high": 4.44, "low": 4.065, "close": 4.328, "volume": 28248.8, "close_time": 1714607999999, "quote_volume": 119398.6718, "trades": 1261, "taker_buy_base": 16314.1, "taker_buy_quote": 69063.7832 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.253, "high": 4.63, "low": 4.151, "close": 4.517, "volume": 8362.3, "close_time": 1714694399999, "quote_volume": 36775.6026, "trades": 1253, "taker_buy_base": 4549.2, "taker_buy_quote": 20047.9789 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.547, "high": 5.237, "low": 4.493, "close": 5.033, "volume": 22876.4, "close_time": 1714780799999, "quote_volume": 111261.0823, "trades": 3172, "taker_buy_base": 9079.2, "taker_buy_quote": 44161.8887 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.033, "high": 5.176, "low": 5.008, "close": 5.086, "volume": 9578.0, "close_time": 1714867199999, "quote_volume": 48793.8679, "trades": 797, "taker_buy_base": 5111.8, "taker_buy_quote": 26045.6656 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.045, "high": 5.388, "low": 4.932, "close": 5.056, "volume": 8687.1, "close_time": 1714953599999, "quote_volume": 44541.6576, "trades": 423, "taker_buy_base": 3735.6, "taker_buy_quote": 19144.9233 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.038, "high": 5.397, "low": 4.821, "close": 4.989, "volume": 19631.9, "close_time": 1715039999999, "quote_volume": 101064.5101, "trades": 1417, "taker_buy_base": 3810.9, "taker_buy_quote": 19297.3174 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 4.995, "high": 5.128, "low": 4.72, "close": 4.72, "volume": 22304.2, "close_time": 1715126399999, "quote_volume": 111161.0384, "trades": 741, "taker_buy_base": 17840.3, "taker_buy_quote": 89169.4607 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 4.73, "high": 4.97, "low": 4.569, "close": 4.628, "volume": 17865.0, "close_time": 1715212799999, "quote_volume": 87072.4329, "trades": 620, "taker_buy_base": 13826.2, "taker_buy_quote": 67727.7896 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 4.613, "high": 4.734, "low": 4.488, "close": 4.648, "volume": 11532.6, "close_time": 1715299199999, "quote_volume": 53093.9914, "trades": 1399, "taker_buy_base": 5534.6, "taker_buy_quote": 25501.0626 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 4.641, "high": 4.803, "low": 4.317, "close": 4.344, "volume": 9442.6, "close_time": 1715385599999, "quote_volume": 43045.4625, "trades": 895, "taker_buy_base": 4198.0, "taker_buy_quote": 19345.3783 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.367, "high": 4.585, "low": 4.307, "close": 4.337, "volume": 11206.4, "close_time": 1715471999999, "quote_volume": 50276.3776, "trades": 586, "taker_buy_base": 7008.8, "taker_buy_quote": 31731.2813 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.349, "high": 4.479, "low": 4.195, "close": 4.195, "volume": 9725.1, "close_time": 1715558399999, "quote_volume": 42831.9444, "trades": 227, "taker_buy_base": 7806.2, "taker_buy_quote": 34537.7964 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 4.197, "high": 4.197, "low": 3.87, "close": 3.922, "volume": 10840.1, "close_time": 1715644799999, "quote_volume": 43337.4373, "trades": 776, "taker_buy_base": 3350.2, "taker_buy_quote": 13449.4854 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.923, "high": 4.6, "low": 3.838, "close": 3.887, "volume": 85068.9, "close_time": 1715731199999, "quote_volume": 374454.6158, "trades": 1610, "taker_buy_base": 74908.5, "taker_buy_quote": 334586.2565 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.883, "high": 4.485, "low": 3.883, "close": 4.423, "volume": 30870.8, "close_time": 1715817599999, "quote_volume": 131370.1418, "trades": 1053, "taker_buy_base": 20042.6, "taker_buy_quote": 85031.1337 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 4.42, "high": 4.55, "low": 4.098, "close": 4.251, "volume": 17801.1, "close_time": 1715903999999, "quote_volume": 78658.0902, "trades": 648, "taker_buy_base": 13367.2, "taker_buy_quote": 59610.164 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.251, "high": 4.894, "low": 4.251, "close": 4.738, "volume": 35959.2, "close_time": 1715990399999, "quote_volume": 163100.8447, "trades": 1116, "taker_buy_base": 22051.7, "taker_buy_quote": 99031.5922 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.738, "high": 5.043, "low": 4.721, "close": 5.043, "volume": 12342.1, "close_time": 1716076799999, "quote_volume": 61023.025, "trades": 700, "taker_buy_base": 6127.0, "taker_buy_quote": 30373.837 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 5.033, "high": 5.172, "low": 4.631, "close": 4.818, "volume": 24183.1, "close_time": 1716163199999, "quote_volume": 121313.3202, "trades": 777, "taker_buy_base": 16507.0, "taker_buy_quote": 83899.0069 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.824, "high": 6.138, "low": 4.781, "close": 6.023, "volume": 45521.3, "close_time": 1716249599999, "quote_volume": 255588.7728, "trades": 3095, "taker_buy_base": 23153.8, "taker_buy_quote": 129635.0916 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 6.03, "high": 6.55, "low": 5.8, "close": 6.437, "volume": 51006.3, "close_time": 1716335999999, "quote_volume": 318124.8361, "trades": 2357, "taker_buy_base": 32219.1, "taker_buy_quote": 201420.3917 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.427, "high": 6.428, "low": 5.828, "close": 6.024, "volume": 34957.2, "close_time": 1716422399999, "quote_volume": 215831.7713, "trades": 1514, "taker_buy_base": 21232.2, "taker_buy_quote": 132246.1986 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 6.025, "high": 6.733, "low": 5.8, "close": 6.186, "volume": 65835.4, "close_time": 1716508799999, "quote_volume": 413256.9657, "trades": 3784, "taker_buy_base": 38303.1, "taker_buy_quote": 241404.0596 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 6.157, "high": 6.735, "low": 5.977, "close": 6.694, "volume": 24827.9, "close_time": 1716595199999, "quote_volume": 158299.8945, "trades": 1900, "taker_buy_base": 13125.7, "taker_buy_quote": 84013.8425 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 6.703, "high": 7.215, "low": 6.585, "close": 6.735, "volume": 17047.0, "close_time": 1716681599999, "quote_volume": 117579.6985, "trades": 1088, "taker_buy_base": 7666.0, "taker_buy_quote": 52728.2507 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 6.711, "high": 6.959, "low": 6.558, "close": 6.771, "volume": 13269.7, "close_time": 1716767999999, "quote_volume": 90205.1065, "trades": 1002, "taker_buy_base": 7124.7, "taker_buy_quote": 48550.5238 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 6.779, "high": 7.188, "low": 6.676, "close": 6.91, "volume": 13983.4, "close_time": 1716854399999, "quote_volume": 96926.78, "trades": 1423, "taker_buy_base": 7767.2, "taker_buy_quote": 53881.3071 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.853, "high": 7.024, "low": 6.343, "close": 6.553, "volume": 14146.9, "close_time": 1716940799999, "quote_volume": 95081.2072, "trades": 724, "taker_buy_base": 7763.5, "taker_buy_quote": 52220.4173 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 6.594, "high": 6.634, "low": 6.155, "close": 6.217, "volume": 5847.6, "close_time": 1717027199999, "quote_volume": 36980.6636, "trades": 618, "taker_buy_base": 2445.1, "taker_buy_quote": 15454.8761 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 6.255, "high": 6.467, "low": 6.072, "close": 6.252, "volume": 9959.0, "close_time": 1717113599999, "quote_volume": 62267.2846, "trades": 918, "taker_buy_base": 4909.6, "taker_buy_quote": 30725.4808 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 6.238, "high": 6.479, "low": 6.117, "close": 6.179, "volume": 27261.1, "close_time": 1717199999999, "quote_volume": 171833.8013, "trades": 857, "taker_buy_base": 22968.2, "taker_buy_quote": 145014.7109 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 6.166, "high": 6.32, "low": 6.023, "close": 6.103, "volume": 24821.1, "close_time": 1717286399999, "quote_volume": 155737.2354, "trades": 403, "taker_buy_base": 21612.2, "taker_buy_quote": 135933.2322 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 6.083, "high": 6.285, "low": 5.843, "close": 5.848, "volume": 27497.9, "close_time": 1717372799999, "quote_volume": 170032.834, "trades": 606, "taker_buy_base": 21800.9, "taker_buy_quote": 135765.4509 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 5.836, "high": 6.385, "low": 5.821, "close": 6.054, "volume": 46125.3, "close_time": 1717459199999, "quote_volume": 287808.8433, "trades": 1268, "taker_buy_base": 35752.6, "taker_buy_quote": 224000.4459 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 6.053, "high": 6.345, "low": 6.015, "close": 6.125, "volume": 29440.0, "close_time": 1717545599999, "quote_volume": 182282.6695, "trades": 715, "taker_buy_base": 23804.2, "taker_buy_quote": 147664.4398 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 6.138, "high": 6.263, "low": 6.036, "close": 6.165, "volume": 3453.7, "close_time": 1717631999999, "quote_volume": 21209.4371, "trades": 231, "taker_buy_base": 1490.9, "taker_buy_quote": 9162.1523 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.191, "high": 6.325, "low": 5.839, "close": 5.939, "volume": 6058.4, "close_time": 1717718399999, "quote_volume": 36916.3694, "trades": 351, "taker_buy_base": 2041.1, "taker_buy_quote": 12372.6657 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 5.949, "high": 6.014, "low": 4.6, "close": 5.509, "volume": 16549.5, "close_time": 1717804799999, "quote_volume": 92452.808, "trades": 1082, "taker_buy_base": 6396.2, "taker_buy_quote": 36050.0046 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 5.505, "high": 5.628, "low": 5.419, "close": 5.426, "volume": 11432.8, "close_time": 1717891199999, "quote_volume": 63223.9423, "trades": 923, "taker_buy_base": 4899.4, "taker_buy_quote": 27101.7538 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 5.409, "high": 5.475, "low": 5.3, "close": 5.36, "volume": 21760.1, "close_time": 1717977599999, "quote_volume": 117848.8101, "trades": 641, "taker_buy_base": 17816.7, "taker_buy_quote": 96732.5341 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 5.311, "high": 5.527, "low": 5.185, "close": 5.251, "volume": 7545.6, "close_time": 1718063999999, "quote_volume": 40098.0077, "trades": 509, "taker_buy_base": 2377.9, "taker_buy_quote": 12679.177 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.229, "high": 5.229, "low": 4.774, "close": 4.957, "volume": 11407.6, "close_time": 1718150399999, "quote_volume": 57155.5981, "trades": 1169, "taker_buy_base": 5827.0, "taker_buy_quote": 29301.9733 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 4.932, "high": 5.627, "low": 4.821, "close": 5.493, "volume": 14322.8, "close_time": 1718236799999, "quote_volume": 75874.7001, "trades": 1890, "taker_buy_base": 6225.0, "taker_buy_quote": 32900.439 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 5.482, "high": 5.486, "low": 4.911, "close": 4.958, "volume": 17052.9, "close_time": 1718323199999, "quote_volume": 86677.6464, "trades": 1446, "taker_buy_base": 10376.3, "taker_buy_quote": 52361.8865 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 4.959, "high": 5.317, "low": 4.66, "close": 4.921, "volume": 12813.4, "close_time": 1718409599999, "quote_volume": 63457.9677, "trades": 773, "taker_buy_base": 5196.9, "taker_buy_quote": 25872.0613 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 4.911, "high": 5.387, "low": 4.898, "close": 5.339, "volume": 10386.0, "close_time": 1718495999999, "quote_volume": 53924.1217, "trades": 495, "taker_buy_base": 5057.9, "taker_buy_quote": 26212.1633 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.331, "high": 5.766, "low": 5.253, "close": 5.708, "volume": 12341.7, "close_time": 1718582399999, "quote_volume": 68775.4624, "trades": 899, "taker_buy_base": 6854.2, "taker_buy_quote": 38446.6927 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.702, "high": 5.705, "low": 5.111, "close": 5.234, "volume": 14020.8, "close_time": 1718668799999, "quote_volume": 75694.24, "trades": 1112, "taker_buy_base": 5613.1, "taker_buy_quote": 30366.252 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 5.206, "high": 5.359, "low": 4.66, "close": 5.359, "volume": 17655.6, "close_time": 1718755199999, "quote_volume": 87975.9577, "trades": 1151, "taker_buy_base": 8781.7, "taker_buy_quote": 43695.7397 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 5.32, "high": 5.995, "low": 5.277, "close": 5.799, "volume": 30777.3, "close_time": 1718841599999, "quote_volume": 177523.5482, "trades": 2379, "taker_buy_base": 17781.3, "taker_buy_quote": 102810.7029 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 5.801, "high": 6.205, "low": 5.718, "close": 5.887, "volume": 25871.5, "close_time": 1718927999999, "quote_volume": 153075.3694, "trades": 2060, "taker_buy_base": 14596.8, "taker_buy_quote": 86304.4682 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.837, "high": 6.094, "low": 5.726, "close": 6.089, "volume": 24696.4, "close_time": 1719014399999, "quote_volume": 145992.1243, "trades": 2659, "taker_buy_base": 11645.8, "taker_buy_quote": 68509.1859 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.072, "high": 6.268, "low": 5.931, "close": 6.017, "volume": 26287.8, "close_time": 1719100799999, "quote_volume": 161297.0123, "trades": 3683, "taker_buy_base": 14108.7, "taker_buy_quote": 86739.2885 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.002, "high": 6.33, "low": 5.633, "close": 5.665, "volume": 21196.2, "close_time": 1719187199999, "quote_volume": 125872.0867, "trades": 2300, "taker_buy_base": 7491.4, "taker_buy_quote": 44970.0875 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.665, "high": 6.049, "low": 5.194, "close": 6.02, "volume": 27753.7, "close_time": 1719273599999, "quote_volume": 156504.3237, "trades": 2636, "taker_buy_base": 12941.5, "taker_buy_quote": 73068.9031 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.022, "high": 6.042, "low": 5.577, "close": 5.653, "volume": 17474.0, "close_time": 1719359999999, "quote_volume": 101345.584, "trades": 2012, "taker_buy_base": 8053.0, "taker_buy_quote": 46747.6095 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 5.639, "high": 5.779, "low": 5.363, "close": 5.405, "volume": 16269.8, "close_time": 1719446399999, "quote_volume": 89674.6996, "trades": 2090, "taker_buy_base": 7561.9, "taker_buy_quote": 41740.9762 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 5.381, "high": 5.58, "low": 5.096, "close": 5.263, "volume": 25909.8, "close_time": 1719532799999, "quote_volume": 138733.3217, "trades": 2702, "taker_buy_base": 13846.5, "taker_buy_quote": 74357.8359 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 5.263, "high": 5.356, "low": 4.911, "close": 4.93, "volume": 21158.8, "close_time": 1719619199999, "quote_volume": 108111.2671, "trades": 2352, "taker_buy_base": 9825.1, "taker_buy_quote": 50295.2559 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.941, "high": 5.142, "low": 4.936, "close": 4.965, "volume": 18611.9, "close_time": 1719705599999, "quote_volume": 93463.1984, "trades": 1799, "taker_buy_base": 8728.3, "taker_buy_quote": 43890.2428 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.965, "high": 5.089, "low": 4.845, "close": 5.058, "volume": 26360.7, "close_time": 1719791999999, "quote_volume": 130471.5062, "trades": 2731, "taker_buy_base": 13224.1, "taker_buy_quote": 65488.3129 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 5.039, "high": 5.303, "low": 4.841, "close": 4.982, "volume": 30064.5, "close_time": 1719878399999, "quote_volume": 151615.9539, "trades": 3296, "taker_buy_base": 14162.3, "taker_buy_quote": 71352.259 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 4.996, "high": 5.032, "low": 4.071, "close": 4.088, "volume": 78468.1, "close_time": 1719964799999, "quote_volume": 346168.8144, "trades": 6397, "taker_buy_base": 26336.6, "taker_buy_quote": 114441.6749 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 4.09, "high": 4.23, "low": 3.911, "close": 4.132, "volume": 104280.1, "close_time": 1720051199999, "quote_volume": 420394.1772, "trades": 8927, "taker_buy_base": 50848.5, "taker_buy_quote": 205238.1904 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 4.135, "high": 4.2, "low": 3.83, "close": 3.854, "volume": 96980.1, "close_time": 1720137599999, "quote_volume": 391744.1224, "trades": 6369, "taker_buy_base": 41651.8, "taker_buy_quote": 168757.7535 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.89, "high": 3.893, "low": 3.223, "close": 3.526, "volume": 105579.8, "close_time": 1720223999999, "quote_volume": 373354.2176, "trades": 5997, "taker_buy_base": 46603.8, "taker_buy_quote": 164813.5565 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.535, "high": 4.098, "low": 3.508, "close": 3.999, "volume": 69345.3, "close_time": 1720310399999, "quote_volume": 271750.5261, "trades": 3981, "taker_buy_base": 39822.1, "taker_buy_quote": 156274.2553 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.002, "high": 4.024, "low": 3.586, "close": 3.586, "volume": 55048.0, "close_time": 1720396799999, "quote_volume": 211681.1482, "trades": 2786, "taker_buy_base": 17715.2, "taker_buy_quote": 67768.2926 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.596, "high": 3.748, "low": 3.325, "close": 3.338, "volume": 85950.9, "close_time": 1720483199999, "quote_volume": 299376.4566, "trades": 5536, "taker_buy_base": 37328.8, "taker_buy_quote": 129921.7956 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.338, "high": 3.626, "low": 3.3, "close": 3.471, "volume": 70819.5, "close_time": 1720569599999, "quote_volume": 243454.5309, "trades": 5638, "taker_buy_base": 35822.7, "taker_buy_quote": 123375.3 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.466, "high": 3.865, "low": 3.41, "close": 3.627, "volume": 71945.7, "close_time": 1720655999999, "quote_volume": 261971.2403, "trades": 6827, "taker_buy_base": 35809.0, "taker_buy_quote": 130675.9998 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.624, "high": 3.923, "low": 3.54, "close": 3.603, "volume": 56682.0, "close_time": 1720742399999, "quote_volume": 211311.9369, "trades": 6612, "taker_buy_base": 28058.2, "taker_buy_quote": 104835.4743 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.618, "high": 3.875, "low": 3.52, "close": 3.827, "volume": 41923.9, "close_time": 1720828799999, "quote_volume": 157084.703, "trades": 4644, "taker_buy_base": 20393.3, "taker_buy_quote": 76485.272 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.826, "high": 3.837, "low": 3.687, "close": 3.779, "volume": 27313.2, "close_time": 1720915199999, "quote_volume": 102831.876, "trades": 3096, "taker_buy_base": 11957.1, "taker_buy_quote": 45142.813 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.788, "high": 4.273, "low": 3.765, "close": 4.205, "volume": 100726.1, "close_time": 1721001599999, "quote_volume": 395658.0922, "trades": 11141, "taker_buy_base": 51384.1, "taker_buy_quote": 202352.3727 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 4.219, "high": 4.783, "low": 4.174, "close": 4.601, "volume": 141870.3, "close_time": 1721087999999, "quote_volume": 631068.9755, "trades": 15113, "taker_buy_base": 69573.3, "taker_buy_quote": 310532.3826 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.605, "high": 4.9, "low": 4.369, "close": 4.566, "volume": 110860.0, "close_time": 1721174399999, "quote_volume": 502622.8142, "trades": 14600, "taker_buy_base": 55230.4, "taker_buy_quote": 251255.8377 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 4.57, "high": 4.791, "low": 4.499, "close": 4.533, "volume": 87725.1, "close_time": 1721260799999, "quote_volume": 407520.3005, "trades": 14095, "taker_buy_base": 44795.0, "taker_buy_quote": 208249.4824 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.551, "high": 4.798, "low": 4.497, "close": 4.614, "volume": 182112.9, "close_time": 1721347199999, "quote_volume": 837199.6467, "trades": 13056, "taker_buy_base": 146302.4, "taker_buy_quote": 671732.9533 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 4.609, "high": 4.717, "low": 4.429, "close": 4.611, "volume": 70350.6, "close_time": 1721433599999, "quote_volume": 321828.7422, "trades": 9821, "taker_buy_base": 35144.2, "taker_buy_quote": 160690.4453 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 4.607, "high": 4.629, "low": 4.493, "close": 4.57, "volume": 53362.8, "close_time": 1721519999999, "quote_volume": 243430.2843, "trades": 6999, "taker_buy_base": 19481.0, "taker_buy_quote": 89133.903 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 4.572, "high": 4.576, "low": 4.027, "close": 4.483, "volume": 52838.6, "close_time": 1721606399999, "quote_volume": 231891.897, "trades": 3554, "taker_buy_base": 23235.8, "taker_buy_quote": 102268.6398 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.476, "high": 4.567, "low": 4.06, "close": 4.102, "volume": 64559.4, "close_time": 1721692799999, "quote_volume": 274183.5097, "trades": 6007, "taker_buy_base": 27544.4, "taker_buy_quote": 116506.6373 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 4.097, "high": 4.319, "low": 3.992, "close": 4.151, "volume": 72719.1, "close_time": 1721779199999, "quote_volume": 303094.0676, "trades": 5248, "taker_buy_base": 33838.3, "taker_buy_quote": 141598.4214 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.141, "high": 4.176, "low": 3.727, "close": 3.769, "volume": 56143.4, "close_time": 1721865599999, "quote_volume": 222828.1578, "trades": 4475, "taker_buy_base": 25055.8, "taker_buy_quote": 99442.8232 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 3.767, "high": 3.767, "low": 3.556, "close": 3.693, "volume": 74245.5, "close_time": 1721951999999, "quote_volume": 271482.3223, "trades": 3977, "taker_buy_base": 31126.3, "taker_buy_quote": 113830.0574 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 3.698, "high": 4.026, "low": 3.694, "close": 3.924, "volume": 52888.1, "close_time": 1722038399999, "quote_volume": 206913.0113, "trades": 2310, "taker_buy_base": 26817.8, "taker_buy_quote": 104931.0307 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.918, "high": 4.086, "low": 3.827, "close": 3.97, "volume": 57992.8, "close_time": 1722124799999, "quote_volume": 229815.0303, "trades": 3185, "taker_buy_base": 28304.8, "taker_buy_quote": 112043.6235 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.957, "high": 3.965, "low": 3.76, "close": 3.801, "volume": 27554.2, "close_time": 1722211199999, "quote_volume": 106597.2315, "trades": 1534, "taker_buy_base": 14206.2, "taker_buy_quote": 55018.0784 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.805, "high": 4.161, "low": 3.805, "close": 3.926, "volume": 73650.3, "close_time": 1722297599999, "quote_volume": 296134.8238, "trades": 4364, "taker_buy_base": 35195.9, "taker_buy_quote": 141596.737 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.927, "high": 4.033, "low": 3.633, "close": 3.686, "volume": 60000.1, "close_time": 1722383999999, "quote_volume": 229826.076, "trades": 4786, "taker_buy_base": 27130.9, "taker_buy_quote": 104058.1145 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.683, "high": 3.743, "low": 3.422, "close": 3.455, "volume": 89671.8, "close_time": 1722470399999, "quote_volume": 321999.0062, "trades": 5903, "taker_buy_base": 42637.9, "taker_buy_quote": 153057.7023 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 3.457, "high": 3.493, "low": 3.097, "close": 3.398, "volume": 101490.4, "close_time": 1722556799999, "quote_volume": 336551.813, "trades": 6582, "taker_buy_base": 44643.3, "taker_buy_quote": 148000.0733 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3.398, "high": 3.42, "low": 2.92, "close": 2.976, "volume": 101490.6, "close_time": 1722643199999, "quote_volume": 320274.8755, "trades": 7182, "taker_buy_base": 46312.7, "taker_buy_quote": 146544.6483 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.973, "high": 3.017, "low": 2.629, "close": 2.696, "volume": 68216.6, "close_time": 1722729599999, "quote_volume": 192449.099, "trades": 5068, "taker_buy_base": 29776.9, "taker_buy_quote": 83995.3385 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.695, "high": 2.842, "low": 2.37, "close": 2.436, "volume": 122413.4, "close_time": 1722815999999, "quote_volume": 319188.5904, "trades": 6380, "taker_buy_base": 52393.9, "taker_buy_quote": 137378.2351 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.446, "high": 2.492, "low": 1.8, "close": 2.2, "volume": 257744.1, "close_time": 1722902399999, "quote_volume": 540059.4604, "trades": 9857, "taker_buy_base": 107664.7, "taker_buy_quote": 225163.3699 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.188, "high": 3.067, "low": 2.188, "close": 2.737, "volume": 377214.8, "close_time": 1722988799999, "quote_volume": 1027494.5855, "trades": 18802, "taker_buy_base": 195445.4, "taker_buy_quote": 534489.0337 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.719, "high": 2.739, "low": 2.427, "close": 2.48, "volume": 322849.8, "close_time": 1723075199999, "quote_volume": 844407.9984, "trades": 15399, "taker_buy_base": 147868.1, "taker_buy_quote": 386133.2441 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.486, "high": 3.0, "low": 2.392, "close": 2.776, "volume": 256802.0, "close_time": 1723161599999, "quote_volume": 670695.7762, "trades": 8966, "taker_buy_base": 128768.5, "taker_buy_quote": 336466.564 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.772, "high": 2.788, "low": 2.612, "close": 2.683, "volume": 94557.1, "close_time": 1723247999999, "quote_volume": 254247.6954, "trades": 3707, "taker_buy_base": 45342.5, "taker_buy_quote": 122102.9599 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.681, "high": 2.718, "low": 2.559, "close": 2.595, "volume": 82489.6, "close_time": 1723334399999, "quote_volume": 214081.9336, "trades": 3290, "taker_buy_base": 41796.8, "taker_buy_quote": 108584.9562 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.59, "high": 2.919, "low": 2.488, "close": 2.503, "volume": 202581.2, "close_time": 1723420799999, "quote_volume": 551020.0245, "trades": 7245, "taker_buy_base": 104066.4, "taker_buy_quote": 283292.0017 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.5, "high": 2.875, "low": 2.458, "close": 2.769, "volume": 211822.0, "close_time": 1723507199999, "quote_volume": 568989.6467, "trades": 7826, "taker_buy_base": 105976.9, "taker_buy_quote": 284864.7605 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.763, "high": 2.919, "low": 2.608, "close": 2.902, "volume": 111580.4, "close_time": 1723593599999, "quote_volume": 305333.3803, "trades": 5015, "taker_buy_base": 50842.8, "taker_buy_quote": 138897.451 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.895, "high": 2.923, "low": 2.749, "close": 2.826, "volume": 81228.5, "close_time": 1723679999999, "quote_volume": 230641.147, "trades": 4704, "taker_buy_base": 38512.1, "taker_buy_quote": 109313.1219 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.832, "high": 2.866, "low": 2.596, "close": 2.69, "volume": 108948.7, "close_time": 1723766399999, "quote_volume": 295242.0945, "trades": 6036, "taker_buy_base": 46489.6, "taker_buy_quote": 126272.3656 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.687, "high": 2.721, "low": 2.52, "close": 2.615, "volume": 84196.3, "close_time": 1723852799999, "quote_volume": 220880.5434, "trades": 4307, "taker_buy_base": 42971.8, "taker_buy_quote": 112769.1615 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.613, "high": 2.686, "low": 2.573, "close": 2.67, "volume": 38767.5, "close_time": 1723939199999, "quote_volume": 101930.8192, "trades": 2823, "taker_buy_base": 20577.5, "taker_buy_quote": 54088.6956 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.669, "high": 3.519, "low": 2.617, "close": 2.924, "volume": 195195.7, "close_time": 1724025599999, "quote_volume": 579740.4093, "trades": 8335, "taker_buy_base": 97968.6, "taker_buy_quote": 291400.5381 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.929, "high": 3.091, "low": 2.764, "close": 2.884, "volume": 112701.5, "close_time": 1724111999999, "quote_volume": 322285.1233, "trades": 5032, "taker_buy_base": 51315.8, "taker_buy_quote": 146978.0736 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.887, "high": 2.927, "low": 2.731, "close": 2.767, "volume": 90488.4, "close_time": 1724198399999, "quote_volume": 256380.2333, "trades": 3777, "taker_buy_base": 42532.8, "taker_buy_quote": 120525.3379 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.765, "high": 2.892, "low": 2.689, "close": 2.841, "volume": 76229.9, "close_time": 1724284799999, "quote_volume": 212883.9694, "trades": 4415, "taker_buy_base": 41156.5, "taker_buy_quote": 115121.7435 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2.843, "high": 2.995, "low": 2.762, "close": 2.951, "volume": 70104.9, "close_time": 1724371199999, "quote_volume": 201256.3082, "trades": 2666, "taker_buy_base": 34545.8, "taker_buy_quote": 99213.0446 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2.953, "high": 3.259, "low": 2.934, "close": 3.215, "volume": 116710.2, "close_time": 1724457599999, "quote_volume": 360040.0833, "trades": 5438, "taker_buy_base": 59438.9, "taker_buy_quote": 183800.9021 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.221, "high": 3.548, "low": 3.177, "close": 3.451, "volume": 138222.8, "close_time": 1724543999999, "quote_volume": 466483.8385, "trades": 4810, "taker_buy_base": 78894.0, "taker_buy_quote": 267044.1285 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 3.461, "high": 3.499, "low": 3.247, "close": 3.394, "volume": 112587.4, "close_time": 1724630399999, "quote_volume": 381096.0321, "trades": 4781, "taker_buy_base": 54275.2, "taker_buy_quote": 183935.8794 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 3.397, "high": 3.431, "low": 3.267, "close": 3.328, "volume": 121378.9, "close_time": 1724716799999, "quote_volume": 405726.2966, "trades": 6478, "taker_buy_base": 48824.5, "taker_buy_quote": 163687.302 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 3.351, "high": 3.518, "low": 2.98, "close": 3.126, "volume": 153438.1, "close_time": 1724803199999, "quote_volume": 502700.7643, "trades": 7843, "taker_buy_base": 71237.3, "taker_buy_quote": 233680.2107 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.117, "high": 3.396, "low": 3.02, "close": 3.204, "volume": 193974.3, "close_time": 1724889599999, "quote_volume": 619530.2479, "trades": 5981, "taker_buy_base": 86254.2, "taker_buy_quote": 276116.2914 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.202, "high": 3.57, "low": 3.157, "close": 3.302, "volume": 128075.8, "close_time": 1724975999999, "quote_volume": 433928.0327, "trades": 6217, "taker_buy_base": 69709.6, "taker_buy_quote": 235752.7974 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 3.299, "high": 3.408, "low": 3.077, "close": 3.286, "volume": 101539.5, "close_time": 1725062399999, "quote_volume": 331489.0946, "trades": 4663, "taker_buy_base": 51036.8, "taker_buy_quote": 167402.3354 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 3.285, "high": 3.324, "low": 3.155, "close": 3.198, "volume": 59602.1, "close_time": 1725148799999, "quote_volume": 192785.827, "trades": 3237, "taker_buy_base": 30538.0, "taker_buy_quote": 98796.6777 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.191, "high": 3.192, "low": 2.905, "close": 2.941, "volume": 69689.1, "close_time": 1725235199999, "quote_volume": 213017.6616, "trades": 3645, "taker_buy_base": 33837.4, "taker_buy_quote": 103171.3053 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.936, "high": 3.253, "low": 2.841, "close": 3.184, "volume": 123458.4, "close_time": 1725321599999, "quote_volume": 379868.7845, "trades": 5465, "taker_buy_base": 63758.4, "taker_buy_quote": 197399.3309 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.185, "high": 3.216, "low": 2.832, "close": 2.844, "volume": 94172.1, "close_time": 1725407999999, "quote_volume": 281793.5595, "trades": 3435, "taker_buy_base": 44571.2, "taker_buy_quote": 133438.5485 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.844, "high": 3.002, "low": 2.669, "close": 2.893, "volume": 118699.9, "close_time": 1725494399999, "quote_volume": 338722.6225, "trades": 4890, "taker_buy_base": 58201.1, "taker_buy_quote": 166643.4723 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.892, "high": 2.912, "low": 2.66, "close": 2.688, "volume": 77895.3, "close_time": 1725580799999, "quote_volume": 214699.9615, "trades": 3633, "taker_buy_base": 35183.5, "taker_buy_quote": 96842.9977 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 2.684, "high": 2.826, "low": 2.49, "close": 2.623, "volume": 121679.9, "close_time": 1725667199999, "quote_volume": 325014.412, "trades": 5802, "taker_buy_base": 51191.7, "taker_buy_quote": 137513.6761 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 2.622, "high": 2.753, "low": 2.622, "close": 2.694, "volume": 43960.7, "close_time": 1725753599999, "quote_volume": 118428.6992, "trades": 2327, "taker_buy_base": 20548.7, "taker_buy_quote": 55380.1081 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 2.696, "high": 2.835, "low": 2.656, "close": 2.763, "volume": 40842.8, "close_time": 1725839999999, "quote_volume": 111320.1714, "trades": 1662, "taker_buy_base": 20297.4, "taker_buy_quote": 55211.2876 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.764, "high": 3.064, "low": 2.744, "close": 3.025, "volume": 61778.1, "close_time": 1725926399999, "quote_volume": 179587.5298, "trades": 2851, "taker_buy_base": 31517.5, "taker_buy_quote": 91905.2069 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.026, "high": 3.246, "low": 2.982, "close": 3.212, "volume": 74112.4, "close_time": 1726012799999, "quote_volume": 230757.7443, "trades": 3226, "taker_buy_base": 35271.2, "taker_buy_quote": 110067.6378 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.218, "high": 3.307, "low": 3.042, "close": 3.306, "volume": 116811.4, "close_time": 1726099199999, "quote_volume": 371701.4562, "trades": 5414, "taker_buy_base": 57751.1, "taker_buy_quote": 183884.4953 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.299, "high": 3.625, "low": 3.284, "close": 3.428, "volume": 172781.8, "close_time": 1726185599999, "quote_volume": 601701.6738, "trades": 7907, "taker_buy_base": 88000.6, "taker_buy_quote": 306684.3344 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.433, "high": 3.522, "low": 3.342, "close": 3.454, "volume": 92792.1, "close_time": 1726271999999, "quote_volume": 318094.5147, "trades": 3908, "taker_buy_base": 46243.0, "taker_buy_quote": 158604.914 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.443, "high": 3.446, "low": 3.249, "close": 3.334, "volume": 143986.3, "close_time": 1726358399999, "quote_volume": 480712.524, "trades": 3808, "taker_buy_base": 61904.4, "taker_buy_quote": 207097.6053 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.332, "high": 3.442, "low": 3.245, "close": 3.277, "volume": 86467.1, "close_time": 1726444799999, "quote_volume": 289005.0987, "trades": 3167, "taker_buy_base": 37984.9, "taker_buy_quote": 127323.5246 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.272, "high": 3.309, "low": 3.156, "close": 3.223, "volume": 57872.0, "close_time": 1726531199999, "quote_volume": 186424.0108, "trades": 1849, "taker_buy_base": 26834.9, "taker_buy_quote": 86463.1265 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.222, "high": 3.417, "low": 3.16, "close": 3.338, "volume": 64230.8, "close_time": 1726617599999, "quote_volume": 213017.0631, "trades": 1969, "taker_buy_base": 36451.8, "taker_buy_quote": 121040.5738 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 3.316, "high": 3.426, "low": 3.104, "close": 3.426, "volume": 68290.2, "close_time": 1726703999999, "quote_volume": 222509.6871, "trades": 2185, "taker_buy_base": 34311.3, "taker_buy_quote": 112308.6558 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.429, "high": 3.566, "low": 3.399, "close": 3.441, "volume": 57251.1, "close_time": 1726790399999, "quote_volume": 198747.8599, "trades": 2388, "taker_buy_base": 29772.8, "taker_buy_quote": 103339.4087 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.434, "high": 3.768, "low": 3.343, "close": 3.599, "volume": 117816.6, "close_time": 1726876799999, "quote_volume": 423846.168, "trades": 3056, "taker_buy_base": 55333.2, "taker_buy_quote": 198751.5756 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.611, "high": 3.686, "low": 3.444, "close": 3.672, "volume": 68029.1, "close_time": 1726963199999, "quote_volume": 239811.2402, "trades": 1730, "taker_buy_base": 29671.9, "taker_buy_quote": 104659.8041 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 3.675, "high": 4.439, "low": 3.675, "close": 4.086, "volume": 239816.9, "close_time": 1727049599999, "quote_volume": 1001878.5052, "trades": 8135, "taker_buy_base": 113855.0, "taker_buy_quote": 473684.622 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.08, "high": 4.27, "low": 3.87, "close": 3.964, "volume": 115835.9, "close_time": 1727135999999, "quote_volume": 464197.0928, "trades": 4342, "taker_buy_base": 52971.4, "taker_buy_quote": 212517.7702 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.961, "high": 4.235, "low": 3.86, "close": 4.145, "volume": 110553.5, "close_time": 1727222399999, "quote_volume": 451845.9572, "trades": 4178, "taker_buy_base": 51152.6, "taker_buy_quote": 208671.6079 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.144, "high": 4.281, "low": 4.046, "close": 4.079, "volume": 74069.3, "close_time": 1727308799999, "quote_volume": 307708.0354, "trades": 3793, "taker_buy_base": 35574.6, "taker_buy_quote": 147946.7955 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.1, "high": 4.614, "low": 4.1, "close": 4.511, "volume": 164400.3, "close_time": 1727395199999, "quote_volume": 721229.4651, "trades": 7241, "taker_buy_base": 79700.7, "taker_buy_quote": 349737.5345 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.507, "high": 4.738, "low": 4.4, "close": 4.653, "volume": 121140.2, "close_time": 1727481599999, "quote_volume": 550846.4941, "trades": 5681, "taker_buy_base": 60429.5, "taker_buy_quote": 275297.6378 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.655, "high": 4.68, "low": 4.432, "close": 4.471, "volume": 62454.0, "close_time": 1727567999999, "quote_volume": 282251.0194, "trades": 2784, "taker_buy_base": 32509.0, "taker_buy_quote": 146840.1905 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.465, "high": 4.465, "low": 4.276, "close": 4.346, "volume": 67024.2, "close_time": 1727654399999, "quote_volume": 291513.982, "trades": 3149, "taker_buy_base": 28650.2, "taker_buy_quote": 124686.7818 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.348, "high": 4.383, "low": 4.127, "close": 4.218, "volume": 75309.0, "close_time": 1727740799999, "quote_volume": 319457.6784, "trades": 3534, "taker_buy_base": 36956.6, "taker_buy_quote": 156778.8188 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.218, "high": 4.362, "low": 3.718, "close": 3.869, "volume": 156617.7, "close_time": 1727827199999, "quote_volume": 636712.5567, "trades": 6018, "taker_buy_base": 77805.1, "taker_buy_quote": 315850.7395 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 3.866, "high": 3.984, "low": 3.674, "close": 3.674, "volume": 94506.8, "close_time": 1727913599999, "quote_volume": 361229.4861, "trades": 2483, "taker_buy_base": 47334.1, "taker_buy_quote": 180567.1256 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.678, "high": 3.898, "low": 3.578, "close": 3.681, "volume": 106651.1, "close_time": 1727999999999, "quote_volume": 395502.4329, "trades": 3364, "taker_buy_base": 45892.6, "taker_buy_quote": 170902.8665 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.685, "high": 3.944, "low": 3.636, "close": 3.827, "volume": 163736.1, "close_time": 1728086399999, "quote_volume": 621708.5125, "trades": 3358, "taker_buy_base": 82902.5, "taker_buy_quote": 314911.4965 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.834, "high": 3.885, "low": 3.739, "close": 3.813, "volume": 47516.6, "close_time": 1728172799999, "quote_volume": 181306.2208, "trades": 1332, "taker_buy_base": 23223.9, "taker_buy_quote": 88575.2463 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.809, "high": 3.953, "low": 3.785, "close": 3.883, "volume": 71665.0, "close_time": 1728259199999, "quote_volume": 277075.2717, "trades": 1985, "taker_buy_base": 33483.3, "taker_buy_quote": 129328.4914 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.874, "high": 4.044, "low": 3.826, "close": 3.878, "volume": 242413.9, "close_time": 1728345599999, "quote_volume": 959054.5705, "trades": 4528, "taker_buy_base": 114920.2, "taker_buy_quote": 454616.3474 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.884, "high": 3.962, "low": 3.768, "close": 3.832, "volume": 70113.1, "close_time": 1728431999999, "quote_volume": 270472.0652, "trades": 1772, "taker_buy_base": 34747.2, "taker_buy_quote": 134077.3561 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.837, "high": 4.037, "low": 3.683, "close": 3.719, "volume": 190759.4, "close_time": 1728518399999, "quote_volume": 750658.3452, "trades": 4998, "taker_buy_base": 81999.2, "taker_buy_quote": 321594.7862 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.725, "high": 3.808, "low": 3.603, "close": 3.724, "volume": 95947.1, "close_time": 1728604799999, "quote_volume": 356583.5437, "trades": 3109, "taker_buy_base": 46868.8, "taker_buy_quote": 174373.0127 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.727, "high": 4.04, "low": 3.7, "close": 4.008, "volume": 132715.7, "close_time": 1728691199999, "quote_volume": 518886.275, "trades": 4899, "taker_buy_base": 64280.7, "taker_buy_quote": 251132.5294 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.016, "high": 4.24, "low": 3.974, "close": 4.175, "volume": 87916.0, "close_time": 1728777599999, "quote_volume": 361490.0312, "trades": 3111, "taker_buy_base": 39727.7, "taker_buy_quote": 163183.9653 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.177, "high": 4.207, "low": 3.917, "close": 4.061, "volume": 77144.0, "close_time": 1728863999999, "quote_volume": 311423.6446, "trades": 2493, "taker_buy_base": 37452.3, "taker_buy_quote": 151269.7158 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.065, "high": 4.467, "low": 3.991, "close": 4.353, "volume": 141090.2, "close_time": 1728950399999, "quote_volume": 610798.5969, "trades": 4412, "taker_buy_base": 74205.0, "taker_buy_quote": 321315.449 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.355, "high": 4.455, "low": 4.058, "close": 4.235, "volume": 114722.7, "close_time": 1729036799999, "quote_volume": 488060.9564, "trades": 3668, "taker_buy_base": 55505.5, "taker_buy_quote": 237063.2576 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.241, "high": 4.403, "low": 4.167, "close": 4.23, "volume": 63828.6, "close_time": 1729123199999, "quote_volume": 273854.5377, "trades": 2498, "taker_buy_base": 31997.4, "taker_buy_quote": 137232.5333 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.241, "high": 4.337, "low": 4.065, "close": 4.186, "volume": 45237.6, "close_time": 1729209599999, "quote_volume": 189365.9769, "trades": 1752, "taker_buy_base": 25111.6, "taker_buy_quote": 104955.8288 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.178, "high": 4.558, "low": 4.131, "close": 4.558, "volume": 69255.7, "close_time": 1729295999999, "quote_volume": 302244.0908, "trades": 2241, "taker_buy_base": 33120.6, "taker_buy_quote": 144696.8308 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.541, "high": 4.939, "low": 4.471, "close": 4.854, "volume": 112994.3, "close_time": 1729382399999, "quote_volume": 534158.1495, "trades": 5191, "taker_buy_base": 52950.7, "taker_buy_quote": 250198.0633 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.86, "high": 5.055, "low": 4.673, "close": 5.036, "volume": 79662.0, "close_time": 1729468799999, "quote_volume": 382974.8967, "trades": 3770, "taker_buy_base": 40926.2, "taker_buy_quote": 197190.1469 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.033, "high": 5.13, "low": 4.697, "close": 4.795, "volume": 126409.1, "close_time": 1729555199999, "quote_volume": 620075.8612, "trades": 4581, "taker_buy_base": 70016.4, "taker_buy_quote": 344143.6513 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.797, "high": 4.897, "low": 4.71, "close": 4.878, "volume": 88878.7, "close_time": 1729641599999, "quote_volume": 426968.3147, "trades": 3876, "taker_buy_base": 43315.2, "taker_buy_quote": 208135.098 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.878, "high": 4.977, "low": 4.497, "close": 4.687, "volume": 123199.3, "close_time": 1729727999999, "quote_volume": 582090.3522, "trades": 4789, "taker_buy_base": 67036.2, "taker_buy_quote": 316678.4917 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.675, "high": 5.123, "low": 4.618, "close": 4.927, "volume": 112522.0, "close_time": 1729814399999, "quote_volume": 554690.4419, "trades": 4950, "taker_buy_base": 53999.9, "taker_buy_quote": 266375.0755 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.929, "high": 4.929, "low": 4.096, "close": 4.371, "volume": 136297.0, "close_time": 1729900799999, "quote_volume": 618506.361, "trades": 5238, "taker_buy_base": 53256.4, "taker_buy_quote": 241940.2994 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.371, "high": 4.581, "low": 4.291, "close": 4.505, "volume": 63915.6, "close_time": 1729987199999, "quote_volume": 285139.0629, "trades": 2715, "taker_buy_base": 35779.4, "taker_buy_quote": 159815.4255 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.5, "high": 4.585, "low": 4.457, "close": 4.503, "volume": 58020.7, "close_time": 1730073599999, "quote_volume": 262771.5974, "trades": 2075, "taker_buy_base": 24688.0, "taker_buy_quote": 111488.2358 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.506, "high": 4.658, "low": 4.32, "close": 4.602, "volume": 81583.1, "close_time": 1730159999999, "quote_volume": 366862.3456, "trades": 3367, "taker_buy_base": 41006.1, "taker_buy_quote": 184231.6148 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.618, "high": 5.176, "low": 4.614, "close": 5.038, "volume": 217482.1, "close_time": 1730246399999, "quote_volume": 1089784.8033, "trades": 6544, "taker_buy_base": 116904.5, "taker_buy_quote": 586259.0365 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.035, "high": 5.258, "low": 4.915, "close": 5.096, "volume": 174339.4, "close_time": 1730332799999, "quote_volume": 892529.3467, "trades": 5624, "taker_buy_base": 81250.8, "taker_buy_quote": 415868.5391 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 5.1, "high": 5.213, "low": 4.74, "close": 4.761, "volume": 147699.2, "close_time": 1730419199999, "quote_volume": 727277.7112, "trades": 4853, "taker_buy_base": 62100.2, "taker_buy_quote": 305732.5651 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.757, "high": 5.057, "low": 4.651, "close": 4.847, "volume": 132555.9, "close_time": 1730505599999, "quote_volume": 643442.8207, "trades": 5532, "taker_buy_base": 84409.1, "taker_buy_quote": 411418.9151 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.847, "high": 4.894, "low": 4.548, "close": 4.588, "volume": 60600.0, "close_time": 1730591999999, "quote_volume": 282980.3107, "trades": 2310, "taker_buy_base": 26938.7, "taker_buy_quote": 125621.668 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.59, "high": 4.61, "low": 4.213, "close": 4.4, "volume": 116956.7, "close_time": 1730678399999, "quote_volume": 515912.8073, "trades": 5114, "taker_buy_base": 54312.5, "taker_buy_quote": 239257.1344 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.402, "high": 4.589, "low": 4.042, "close": 4.106, "volume": 133179.3, "close_time": 1730764799999, "quote_volume": 579096.9154, "trades": 5668, "taker_buy_base": 63386.5, "taker_buy_quote": 275945.4336 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.11, "high": 4.382, "low": 4.081, "close": 4.252, "volume": 195119.2, "close_time": 1730851199999, "quote_volume": 822152.6062, "trades": 8381, "taker_buy_base": 91664.5, "taker_buy_quote": 386181.7457 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.251, "high": 5.218, "low": 4.241, "close": 5.137, "volume": 365918.8, "close_time": 1730937599999, "quote_volume": 1778177.9993, "trades": 16611, "taker_buy_base": 180809.5, "taker_buy_quote": 877355.1829 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.138, "high": 5.501, "low": 5.024, "close": 5.455, "volume": 384615.5, "close_time": 1731023999999, "quote_volume": 2029348.5908, "trades": 15538, "taker_buy_base": 207221.0, "taker_buy_quote": 1092392.8596 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.458, "high": 5.695, "low": 5.162, "close": 5.263, "volume": 273929.9, "close_time": 1731110399999, "quote_volume": 1485956.2442, "trades": 10198, "taker_buy_base": 149414.0, "taker_buy_quote": 810673.8461 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 5.263, "high": 5.643, "low": 5.176, "close": 5.587, "volume": 236526.4, "close_time": 1731196799999, "quote_volume": 1272146.6665, "trades": 9589, "taker_buy_base": 123762.9, "taker_buy_quote": 666771.8956 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.563, "high": 5.682, "low": 5.12, "close": 5.395, "volume": 180994.1, "close_time": 1731283199999, "quote_volume": 992628.2367, "trades": 11434, "taker_buy_base": 94927.6, "taker_buy_quote": 520810.557 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.399, "high": 6.434, "low": 5.359, "close": 5.933, "volume": 234372.2, "close_time": 1731369599999, "quote_volume": 1371948.8753, "trades": 19385, "taker_buy_base": 121916.4, "taker_buy_quote": 713542.7472 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.924, "high": 5.926, "low": 5.142, "close": 5.548, "volume": 180095.5, "close_time": 1731455999999, "quote_volume": 1003041.3237, "trades": 13167, "taker_buy_base": 70011.5, "taker_buy_quote": 391075.3565 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.551, "high": 5.69, "low": 5.041, "close": 5.426, "volume": 171688.2, "close_time": 1731542399999, "quote_volume": 930336.0009, "trades": 12608, "taker_buy_base": 80872.1, "taker_buy_quote": 439337.7484 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.424, "high": 5.516, "low": 4.983, "close": 5.134, "volume": 97088.7, "close_time": 1731628799999, "quote_volume": 509430.5548, "trades": 8338, "taker_buy_base": 48207.0, "taker_buy_quote": 253204.5135 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.134, "high": 5.3, "low": 4.959, "close": 5.26, "volume": 62330.7, "close_time": 1731715199999, "quote_volume": 320202.967, "trades": 4551, "taker_buy_base": 28483.3, "taker_buy_quote": 146364.2562 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.261, "high": 5.512, "low": 5.197, "close": 5.433, "volume": 54545.2, "close_time": 1731801599999, "quote_volume": 292897.8753, "trades": 4282, "taker_buy_base": 29605.6, "taker_buy_quote": 158999.1655 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.433, "high": 5.537, "low": 5.095, "close": 5.168, "volume": 78092.6, "close_time": 1731887999999, "quote_volume": 415175.6179, "trades": 6737, "taker_buy_base": 39825.8, "taker_buy_quote": 212359.74 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.157, "high": 5.466, "low": 4.7, "close": 5.455, "volume": 76229.3, "close_time": 1731974399999, "quote_volume": 399745.3148, "trades": 5377, "taker_buy_base": 33032.0, "taker_buy_quote": 174074.7055 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.454, "high": 5.486, "low": 4.966, "close": 5.087, "volume": 83647.4, "close_time": 1732060799999, "quote_volume": 434416.6196, "trades": 6118, "taker_buy_base": 36767.7, "taker_buy_quote": 190928.4549 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.078, "high": 5.159, "low": 4.812, "close": 4.899, "volume": 58242.9, "close_time": 1732147199999, "quote_volume": 290460.1483, "trades": 4423, "taker_buy_base": 26964.8, "taker_buy_quote": 134479.595 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.889, "high": 5.384, "low": 4.731, "close": 5.222, "volume": 71519.6, "close_time": 1732233599999, "quote_volume": 364537.1332, "trades": 6513, "taker_buy_base": 36517.3, "taker_buy_quote": 186767.8848 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.222, "high": 5.304, "low": 4.9, "close": 5.162, "volume": 78018.8, "close_time": 1732319999999, "quote_volume": 395197.183, "trades": 5286, "taker_buy_base": 38342.4, "taker_buy_quote": 194555.3579 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.163, "high": 5.572, "low": 5.12, "close": 5.363, "volume": 105551.7, "close_time": 1732406399999, "quote_volume": 563171.7252, "trades": 7395, "taker_buy_base": 67861.2, "taker_buy_quote": 362080.9501 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.347, "high": 5.635, "low": 4.916, "close": 5.416, "volume": 80642.7, "close_time": 1732492799999, "quote_volume": 428436.4919, "trades": 8011, "taker_buy_base": 40117.3, "taker_buy_quote": 215340.4169 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 5.427, "high": 5.714, "low": 5.141, "close": 5.235, "volume": 69442.5, "close_time": 1732579199999, "quote_volume": 378579.2186, "trades": 7006, "taker_buy_base": 35391.4, "taker_buy_quote": 193063.4771 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.23, "high": 5.35, "low": 4.759, "close": 5.017, "volume": 112367.1, "close_time": 1732665599999, "quote_volume": 555277.9454, "trades": 10895, "taker_buy_base": 50010.2, "taker_buy_quote": 247010.2186 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.001, "high": 5.659, "low": 4.942, "close": 5.641, "volume": 112451.9, "close_time": 1732751999999, "quote_volume": 613237.8972, "trades": 6851, "taker_buy_base": 59701.0, "taker_buy_quote": 325202.9273 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.644, "high": 5.658, "low": 5.304, "close": 5.489, "volume": 121748.8, "close_time": 1732838399999, "quote_volume": 668065.9756, "trades": 6775, "taker_buy_base": 57201.9, "taker_buy_quote": 313820.2488 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.499, "high": 5.637, "low": 5.404, "close": 5.629, "volume": 72802.7, "close_time": 1732924799999, "quote_volume": 402183.995, "trades": 5402, "taker_buy_base": 35754.3, "taker_buy_quote": 197846.792 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 5.627, "high": 5.898, "low": 5.508, "close": 5.758, "volume": 111003.2, "close_time": 1733011199999, "quote_volume": 638411.3537, "trades": 7058, "taker_buy_base": 52312.0, "taker_buy_quote": 300833.6068 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 5.753, "high": 5.927, "low": 5.59, "close": 5.847, "volume": 89442.2, "close_time": 1733097599999, "quote_volume": 517389.4334, "trades": 5928, "taker_buy_base": 44086.5, "taker_buy_quote": 255465.1659 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 5.867, "high": 6.089, "low": 5.369, "close": 5.807, "volume": 233991.8, "close_time": 1733183999999, "quote_volume": 1360350.9893, "trades": 12562, "taker_buy_base": 69889.7, "taker_buy_quote": 398283.224 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 5.811, "high": 6.307, "low": 5.369, "close": 6.24, "volume": 219176.2, "close_time": 1733270399999, "quote_volume": 1305341.4189, "trades": 11057, "taker_buy_base": 115446.4, "taker_buy_quote": 688171.9176 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.242, "high": 6.985, "low": 6.229, "close": 6.413, "volume": 280884.7, "close_time": 1733356799999, "quote_volume": 1859128.6698, "trades": 12697, "taker_buy_base": 140948.2, "taker_buy_quote": 935182.2971 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.422, "high": 6.616, "low": 5.905, "close": 6.187, "volume": 332496.1, "close_time": 1733443199999, "quote_volume": 2122252.0003, "trades": 15154, "taker_buy_base": 181385.2, "taker_buy_quote": 1162570.8314 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.186, "high": 7.023, "low": 6.153, "close": 6.851, "volume": 215360.7, "close_time": 1733529599999, "quote_volume": 1445549.9624, "trades": 10396, "taker_buy_base": 112945.0, "taker_buy_quote": 760070.8159 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 6.846, "high": 7.161, "low": 6.723, "close": 6.739, "volume": 115255.6, "close_time": 1733615999999, "quote_volume": 797396.3681, "trades": 5058, "taker_buy_base": 49692.5, "taker_buy_quote": 344936.3226 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.736, "high": 6.876, "low": 6.519, "close": 6.752, "volume": 91817.1, "close_time": 1733702399999, "quote_volume": 614479.5713, "trades": 6444, "taker_buy_base": 32638.4, "taker_buy_quote": 218357.8681 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.752, "high": 6.759, "low": 4.855, "close": 5.708, "volume": 214614.0, "close_time": 1733788799999, "quote_volume": 1272004.6772, "trades": 12790, "taker_buy_base": 86977.0, "taker_buy_quote": 517630.7473 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.686, "high": 5.974, "low": 5.329, "close": 5.882, "volume": 143250.8, "close_time": 1733875199999, "quote_volume": 822063.7204, "trades": 9066, "taker_buy_base": 65161.2, "taker_buy_quote": 374496.3222 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 5.881, "high": 6.229, "low": 5.627, "close": 6.143, "volume": 101088.1, "close_time": 1733961599999, "quote_volume": 602360.7861, "trades": 6388, "taker_buy_base": 49660.3, "taker_buy_quote": 296027.9615 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.13, "high": 6.373, "low": 5.876, "close": 6.083, "volume": 117786.8, "close_time": 1734047999999, "quote_volume": 726100.0762, "trades": 8389, "taker_buy_base": 55703.3, "taker_buy_quote": 343783.1577 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.079, "high": 6.147, "low": 5.842, "close": 5.937, "volume": 66366.1, "close_time": 1734134399999, "quote_volume": 397874.2329, "trades": 4100, "taker_buy_base": 29773.1, "taker_buy_quote": 178642.1426 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 5.922, "high": 6.096, "low": 5.645, "close": 5.855, "volume": 58731.0, "close_time": 1734220799999, "quote_volume": 343565.2621, "trades": 3043, "taker_buy_base": 24197.8, "taker_buy_quote": 142117.278 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 5.858, "high": 6.194, "low": 5.738, "close": 6.169, "volume": 85110.1, "close_time": 1734307199999, "quote_volume": 506805.585, "trades": 4746, "taker_buy_base": 45975.3, "taker_buy_quote": 274147.9016 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.171, "high": 6.45, "low": 5.901, "close": 6.301, "volume": 160322.1, "close_time": 1734393599999, "quote_volume": 991621.4766, "trades": 8644, "taker_buy_base": 82952.6, "taker_buy_quote": 515608.317 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.302, "high": 6.351, "low": 5.896, "close": 6.019, "volume": 79242.0, "close_time": 1734479999999, "quote_volume": 483010.5236, "trades": 3401, "taker_buy_base": 37698.1, "taker_buy_quote": 229697.0106 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.041, "high": 6.488, "low": 5.688, "close": 5.688, "volume": 184304.9, "close_time": 1734566399999, "quote_volume": 1128881.5439, "trades": 5598, "taker_buy_base": 85799.7, "taker_buy_quote": 524851.4769 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.694, "high": 5.855, "low": 4.76, "close": 4.823, "volume": 221687.4, "close_time": 1734652799999, "quote_volume": 1181230.6816, "trades": 6288, "taker_buy_base": 81870.6, "taker_buy_quote": 437306.25 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.835, "high": 5.446, "low": 4.116, "close": 5.446, "volume": 314590.9, "close_time": 1734739199999, "quote_volume": 1517622.6072, "trades": 8984, "taker_buy_base": 171595.1, "taker_buy_quote": 829950.1019 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.433, "high": 5.59, "low": 4.948, "close": 5.051, "volume": 193582.3, "close_time": 1734825599999, "quote_volume": 1002993.7943, "trades": 20063, "taker_buy_base": 94604.7, "taker_buy_quote": 489714.1637 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.057, "high": 5.142, "low": 4.821, "close": 4.944, "volume": 117338.9, "close_time": 1734911999999, "quote_volume": 584864.928, "trades": 33311, "taker_buy_base": 63887.6, "taker_buy_quote": 318757.1723 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.945, "high": 5.372, "low": 4.803, "close": 5.268, "volume": 127239.8, "close_time": 1734998399999, "quote_volume": 643909.7038, "trades": 35678, "taker_buy_base": 59656.0, "taker_buy_quote": 302610.3285 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.269, "high": 5.444, "low": 5.103, "close": 5.363, "volume": 85700.7, "close_time": 1735084799999, "quote_volume": 456613.3247, "trades": 13213, "taker_buy_base": 31943.0, "taker_buy_quote": 169601.6429 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.358, "high": 5.408, "low": 5.163, "close": 5.308, "volume": 42308.1, "close_time": 1735171199999, "quote_volume": 223356.3874, "trades": 13946, "taker_buy_base": 19255.0, "taker_buy_quote": 101733.905 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.31, "high": 5.345, "low": 4.817, "close": 4.884, "volume": 54890.5, "close_time": 1735257599999, "quote_volume": 274006.0467, "trades": 13937, "taker_buy_base": 26391.4, "taker_buy_quote": 131711.4485 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.883, "high": 5.337, "low": 4.854, "close": 5.262, "volume": 133077.6, "close_time": 1735343999999, "quote_volume": 690007.4896, "trades": 22565, "taker_buy_base": 66862.6, "taker_buy_quote": 347086.2627 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.262, "high": 5.463, "low": 5.118, "close": 5.43, "volume": 76026.5, "close_time": 1735430399999, "quote_volume": 400448.6418, "trades": 12161, "taker_buy_base": 36003.6, "taker_buy_quote": 189945.6674 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.431, "high": 5.441, "low": 5.177, "close": 5.265, "volume": 47295.1, "close_time": 1735516799999, "quote_volume": 251641.9535, "trades": 9989, "taker_buy_base": 21760.8, "taker_buy_quote": 115651.0276 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.265, "high": 5.505, "low": 5.016, "close": 5.071, "volume": 157770.6, "close_time": 1735603199999, "quote_volume": 827579.2183, "trades": 27482, "taker_buy_base": 83051.4, "taker_buy_quote": 435647.5742 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.07, "high": 5.232, "low": 4.846, "close": 4.858, "volume": 85090.4, "close_time": 1735689599999, "quote_volume": 425131.8429, "trades": 18319, "taker_buy_base": 40433.1, "taker_buy_quote": 202543.4147 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.863, "high": 5.162, "low": 4.797, "close": 5.078, "volume": 62522.2, "close_time": 1735775999999, "quote_volume": 309616.6546, "trades": 8374, "taker_buy_base": 28995.4, "taker_buy_quote": 143960.1511 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.071, "high": 5.422, "low": 5.056, "close": 5.248, "volume": 107851.0, "close_time": 1735862399999, "quote_volume": 569854.3939, "trades": 13517, "taker_buy_base": 56755.2, "taker_buy_quote": 299805.7799 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.251, "high": 5.588, "low": 5.11, "close": 5.539, "volume": 89654.1, "close_time": 1735948799999, "quote_volume": 485651.324, "trades": 11355, "taker_buy_base": 46739.1, "taker_buy_quote": 253836.9813 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.55, "high": 5.571, "low": 5.379, "close": 5.416, "volume": 89472.5, "close_time": 1736035199999, "quote_volume": 488634.2861, "trades": 7852, "taker_buy_base": 39337.2, "taker_buy_quote": 215011.2368 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.419, "high": 5.446, "low": 5.216, "close": 5.38, "volume": 64343.9, "close_time": 1736121599999, "quote_volume": 342780.8335, "trades": 5623, "taker_buy_base": 31554.4, "taker_buy_quote": 168351.9175 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.382, "high": 5.541, "low": 5.255, "close": 5.377, "volume": 117551.7, "close_time": 1736207999999, "quote_volume": 632102.3828, "trades": 11952, "taker_buy_base": 56616.6, "taker_buy_quote": 304044.5623 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.377, "high": 5.408, "low": 4.742, "close": 4.744, "volume": 154245.4, "close_time": 1736294399999, "quote_volume": 775179.1967, "trades": 14459, "taker_buy_base": 70171.3, "taker_buy_quote": 351838.0778 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.745, "high": 4.938, "low": 4.029, "close": 4.262, "volume": 330908.7, "close_time": 1736380799999, "quote_volume": 1440688.2206, "trades": 28386, "taker_buy_base": 163159.8, "taker_buy_quote": 711335.3939 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.261, "high": 4.334, "low": 3.865, "close": 3.934, "volume": 269735.2, "close_time": 1736467199999, "quote_volume": 1101277.3905, "trades": 19627, "taker_buy_base": 131497.1, "taker_buy_quote": 537353.2487 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.948, "high": 4.192, "low": 3.869, "close": 3.933, "volume": 244885.8, "close_time": 1736553599999, "quote_volume": 983335.0209, "trades": 20278, "taker_buy_base": 105911.0, "taker_buy_quote": 425563.6894 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.939, "high": 4.014, "low": 3.821, "close": 3.929, "volume": 120806.9, "close_time": 1736639999999, "quote_volume": 471751.0704, "trades": 7138, "taker_buy_base": 62863.2, "taker_buy_quote": 245261.7203 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.935, "high": 4.082, "low": 3.861, "close": 3.952, "volume": 120414.0, "close_time": 1736726399999, "quote_volume": 477538.1468, "trades": 8278, "taker_buy_base": 60713.6, "taker_buy_quote": 240752.0443 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.953, "high": 4.144, "low": 3.397, "close": 3.728, "volume": 318561.2, "close_time": 1736812799999, "quote_volume": 1162903.0514, "trades": 22982, "taker_buy_base": 147476.2, "taker_buy_quote": 537992.0469 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 3.723, "high": 4.007, "low": 3.686, "close": 3.832, "volume": 285329.1, "close_time": 1736899199999, "quote_volume": 1083676.4045, "trades": 15357, "taker_buy_base": 142612.3, "taker_buy_quote": 541423.5383 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.836, "high": 4.087, "low": 3.611, "close": 4.036, "volume": 315780.0, "close_time": 1736985599999, "quote_volume": 1223513.0343, "trades": 14983, "taker_buy_base": 155552.8, "taker_buy_quote": 603093.6378 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.039, "high": 4.039, "low": 3.735, "close": 3.804, "volume": 198838.0, "close_time": 1737071999999, "quote_volume": 765831.9083, "trades": 9620, "taker_buy_base": 93293.6, "taker_buy_quote": 360181.2407 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.805, "high": 4.4, "low": 3.791, "close": 4.352, "volume": 294539.9, "close_time": 1737158399999, "quote_volume": 1231235.1217, "trades": 13947, "taker_buy_base": 137649.0, "taker_buy_quote": 574891.6492 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 4.352, "high": 4.41, "low": 3.932, "close": 4.018, "volume": 219963.7, "close_time": 1737244799999, "quote_volume": 897551.9115, "trades": 6353, "taker_buy_base": 106143.6, "taker_buy_quote": 434321.0078 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.016, "high": 4.165, "low": 3.586, "close": 3.669, "volume": 354637.7, "close_time": 1737331199999, "quote_volume": 1367493.4621, "trades": 9858, "taker_buy_base": 170595.3, "taker_buy_quote": 660011.4675 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3.66, "high": 4.107, "low": 3.5, "close": 3.724, "volume": 304089.2, "close_time": 1737417599999, "quote_volume": 1161771.9448, "trades": 9090, "taker_buy_base": 151790.1, "taker_buy_quote": 579940.5854 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3.735, "high": 3.896, "low": 3.531, "close": 3.795, "volume": 138704.2, "close_time": 1737503999999, "quote_volume": 511929.7055, "trades": 3777, "taker_buy_base": 79002.2, "taker_buy_quote": 291977.2939 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.795, "high": 3.871, "low": 3.569, "close": 3.594, "volume": 115224.1, "close_time": 1737590399999, "quote_volume": 424629.4647, "trades": 3792, "taker_buy_base": 54482.1, "taker_buy_quote": 201108.7017 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.588, "high": 3.65, "low": 3.418, "close": 3.593, "volume": 209157.8, "close_time": 1737676799999, "quote_volume": 734001.1716, "trades": 6521, "taker_buy_base": 102487.4, "taker_buy_quote": 359973.7277 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.6, "high": 4.029, "low": 3.423, "close": 3.658, "volume": 350806.5, "close_time": 1737763199999, "quote_volume": 1328167.857, "trades": 9308, "taker_buy_base": 179284.9, "taker_buy_quote": 678315.6331 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.658, "high": 3.789, "low": 3.562, "close": 3.699, "volume": 241073.5, "close_time": 1737849599999, "quote_volume": 886896.7715, "trades": 5439, "taker_buy_base": 131378.6, "taker_buy_quote": 483696.3471 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.702, "high": 3.959, "low": 3.661, "close": 3.667, "volume": 297637.5, "close_time": 1737935999999, "quote_volume": 1130330.9751, "trades": 7320, "taker_buy_base": 146869.4, "taker_buy_quote": 557779.8795 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.663, "high": 3.69, "low": 3.28, "close": 3.499, "volume": 477478.0, "close_time": 1738022399999, "quote_volume": 1640144.6172, "trades": 10630, "taker_buy_base": 219178.8, "taker_buy_quote": 751767.7768 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.514, "high": 3.62, "low": 3.119, "close": 3.147, "volume": 246843.2, "close_time": 1738108799999, "quote_volume": 841333.8074, "trades": 6025, "taker_buy_base": 120733.5, "taker_buy_quote": 411955.2347 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.134, "high": 3.442, "low": 3.127, "close": 3.287, "volume": 323353.9, "close_time": 1738195199999, "quote_volume": 1054791.3002, "trades": 7743, "taker_buy_base": 174024.1, "taker_buy_quote": 567895.2223 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.297, "high": 3.658, "low": 3.242, "close": 3.566, "volume": 285214.8, "close_time": 1738281599999, "quote_volume": 1006333.6299, "trades": 6855, "taker_buy_base": 149690.7, "taker_buy_quote": 526846.0505 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.565, "high": 4.151, "low": 3.488, "close": 3.722, "volume": 342106.2, "close_time": 1738367999999, "quote_volume": 1297211.119, "trades": 10501, "taker_buy_base": 168986.5, "taker_buy_quote": 641549.247 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.696, "high": 3.791, "low": 3.227, "close": 3.261, "volume": 255974.0, "close_time": 1738454399999, "quote_volume": 914720.9059, "trades": 6619, "taker_buy_base": 86246.9, "taker_buy_quote": 305158.9077 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.259, "high": 3.361, "low": 2.576, "close": 2.678, "volume": 428629.2, "close_time": 1738540799999, "quote_volume": 1295743.3817, "trades": 14000, "taker_buy_base": 219449.1, "taker_buy_quote": 667129.3586 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.676, "high": 3.226, "low": 1.987, "close": 3.12, "volume": 725674.6, "close_time": 1738627199999, "quote_volume": 1887845.149, "trades": 22276, "taker_buy_base": 319310.1, "taker_buy_quote": 844694.4839 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.118, "high": 3.232, "low": 2.626, "close": 2.811, "volume": 407198.5, "close_time": 1738713599999, "quote_volume": 1182448.7784, "trades": 12770, "taker_buy_base": 197052.9, "taker_buy_quote": 572716.2091 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.806, "high": 3.099, "low": 2.779, "close": 3.001, "volume": 323431.9, "close_time": 1738799999999, "quote_volume": 951247.7178, "trades": 10075, "taker_buy_base": 162443.7, "taker_buy_quote": 478226.3658 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.001, "high": 3.169, "low": 2.869, "close": 2.891, "volume": 504540.3, "close_time": 1738886399999, "quote_volume": 1522498.984, "trades": 17190, "taker_buy_base": 261738.8, "taker_buy_quote": 790684.4971 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.891, "high": 3.796, "low": 2.885, "close": 3.154, "volume": 750516.8, "close_time": 1738972799999, "quote_volume": 2502816.0853, "trades": 25127, "taker_buy_base": 389730.3, "taker_buy_quote": 1303006.4884 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.153, "high": 3.312, "low": 2.946, "close": 3.239, "volume": 551085.0, "close_time": 1739059199999, "quote_volume": 1715263.8767, "trades": 16179, "taker_buy_base": 257440.6, "taker_buy_quote": 800133.7712 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.241, "high": 3.32, "low": 3.01, "close": 3.181, "volume": 330857.9, "close_time": 1739145599999, "quote_volume": 1048930.8512, "trades": 10592, "taker_buy_base": 165800.1, "taker_buy_quote": 526619.9463 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.168, "high": 3.537, "low": 3.116, "close": 3.475, "volume": 386829.5, "close_time": 1739231999999, "quote_volume": 1298690.5979, "trades": 13152, "taker_buy_base": 196839.7, "taker_buy_quote": 660547.2943 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.468, "high": 3.749, "low": 3.437, "close": 3.613, "volume": 507221.3, "close_time": 1739318399999, "quote_volume": 1824425.6999, "trades": 15207, "taker_buy_base": 250940.5, "taker_buy_quote": 903620.2461 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.611, "high": 3.718, "low": 3.265, "close": 3.591, "volume": 338344.4, "close_time": 1739404799999, "quote_volume": 1177469.2701, "trades": 11097, "taker_buy_base": 169732.3, "taker_buy_quote": 591537.1814 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.605, "high": 3.629, "low": 3.275, "close": 3.403, "volume": 342745.5, "close_time": 1739491199999, "quote_volume": 1158078.2879, "trades": 7106, "taker_buy_base": 133871.6, "taker_buy_quote": 453375.2363 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.394, "high": 3.739, "low": 3.355, "close": 3.679, "volume": 228077.2, "close_time": 1739577599999, "quote_volume": 813284.6282, "trades": 7315, "taker_buy_base": 113659.5, "taker_buy_quote": 405197.7261 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.682, "high": 3.799, "low": 3.594, "close": 3.629, "volume": 153962.9, "close_time": 1739663999999, "quote_volume": 565980.3097, "trades": 4815, "taker_buy_base": 77123.0, "taker_buy_quote": 283510.0542 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.624, "high": 3.655, "low": 3.506, "close": 3.546, "volume": 115324.9, "close_time": 1739750399999, "quote_volume": 411874.7213, "trades": 3689, "taker_buy_base": 51334.2, "taker_buy_quote": 183573.9221 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.542, "high": 3.724, "low": 3.384, "close": 3.444, "volume": 226206.3, "close_time": 1739836799999, "quote_volume": 798353.5988, "trades": 7300, "taker_buy_base": 110018.7, "taker_buy_quote": 388474.197 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.443, "high": 3.455, "low": 3.088, "close": 3.229, "volume": 256513.6, "close_time": 1739923199999, "quote_volume": 832050.1389, "trades": 6676, "taker_buy_base": 124791.6, "taker_buy_quote": 403963.4529 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.23, "high": 3.345, "low": 3.186, "close": 3.291, "volume": 97744.7, "close_time": 1740009599999, "quote_volume": 319677.3135, "trades": 3003, "taker_buy_base": 50855.4, "taker_buy_quote": 166344.5168 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.289, "high": 3.557, "low": 3.28, "close": 3.55, "volume": 182975.9, "close_time": 1740095999999, "quote_volume": 631825.4063, "trades": 5183, "taker_buy_base": 89388.1, "taker_buy_quote": 308545.9332 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.55, "high": 3.727, "low": 3.325, "close": 3.385, "volume": 234180.7, "close_time": 1740182399999, "quote_volume": 825616.4685, "trades": 7732, "taker_buy_base": 102439.5, "taker_buy_quote": 362233.7313 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.384, "high": 3.556, "low": 3.362, "close": 3.501, "volume": 91783.7, "close_time": 1740268799999, "quote_volume": 315317.0783, "trades": 2446, "taker_buy_base": 42163.9, "taker_buy_quote": 145129.5597 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.498, "high": 3.574, "low": 3.381, "close": 3.419, "volume": 176964.1, "close_time": 1740355199999, "quote_volume": 614567.3147, "trades": 6260, "taker_buy_base": 81644.7, "taker_buy_quote": 283613.0129 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.42, "high": 3.444, "low": 2.882, "close": 2.939, "volume": 138922.6, "close_time": 1740441599999, "quote_volume": 434978.3183, "trades": 2816, "taker_buy_base": 59586.4, "taker_buy_quote": 187947.4803 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.942, "high": 2.979, "low": 2.731, "close": 2.887, "volume": 268854.3, "close_time": 1740527999999, "quote_volume": 764814.7225, "trades": 6894, "taker_buy_base": 130802.3, "taker_buy_quote": 373440.5662 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.887, "high": 2.956, "low": 2.63, "close": 2.747, "volume": 183169.5, "close_time": 1740614399999, "quote_volume": 511039.2941, "trades": 4766, "taker_buy_base": 80104.1, "taker_buy_quote": 224299.6623 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.749, "high": 3.026, "low": 2.705, "close": 2.942, "volume": 220905.1, "close_time": 1740700799999, "quote_volume": 636340.1607, "trades": 7240, "taker_buy_base": 127555.4, "taker_buy_quote": 368329.1919 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.938, "high": 2.95, "low": 2.642, "close": 2.876, "volume": 221136.4, "close_time": 1740787199999, "quote_volume": 622138.1338, "trades": 6550, "taker_buy_base": 111202.4, "taker_buy_quote": 313545.0044 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.872, "high": 2.918, "low": 2.757, "close": 2.856, "volume": 124868.0, "close_time": 1740873599999, "quote_volume": 354016.5856, "trades": 3866, "taker_buy_base": 65821.5, "taker_buy_quote": 186806.7475 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.853, "high": 3.123, "low": 2.733, "close": 3.081, "volume": 371244.3, "close_time": 1740959999999, "quote_volume": 1110763.4633, "trades": 8165, "taker_buy_base": 262610.5, "taker_buy_quote": 791654.999 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.088, "high": 3.088, "low": 2.429, "close": 2.462, "volume": 284232.1, "close_time": 1741046399999, "quote_volume": 781991.696, "trades": 8363, "taker_buy_base": 127494.3, "taker_buy_quote": 350230.9566 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.463, "high": 2.521, "low": 2.214, "close": 2.468, "volume": 298225.1, "close_time": 1741132799999, "quote_volume": 704873.051, "trades": 6915, "taker_buy_base": 155878.8, "taker_buy_quote": 369537.9688 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.465, "high": 2.629, "low": 2.412, "close": 2.523, "volume": 220563.5, "close_time": 1741219199999, "quote_volume": 554737.3781, "trades": 5688, "taker_buy_base": 110965.7, "taker_buy_quote": 279456.4287 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.521, "high": 2.651, "low": 2.427, "close": 2.443, "volume": 164534.9, "close_time": 1741305599999, "quote_volume": 416624.9147, "trades": 4791, "taker_buy_base": 86607.2, "taker_buy_quote": 219156.9058 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.445, "high": 2.554, "low": 2.306, "close": 2.42, "volume": 193021.2, "close_time": 1741391999999, "quote_volume": 470850.0884, "trades": 5184, "taker_buy_base": 103932.3, "taker_buy_quote": 254181.9072 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.411, "high": 2.434, "low": 2.358, "close": 2.389, "volume": 100598.5, "close_time": 1741478399999, "quote_volume": 241441.6133, "trades": 2769, "taker_buy_base": 50484.8, "taker_buy_quote": 121304.3342 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.388, "high": 2.398, "low": 2.021, "close": 2.061, "volume": 280931.3, "close_time": 1741564799999, "quote_volume": 600790.6145, "trades": 5726, "taker_buy_base": 108627.6, "taker_buy_quote": 233929.8632 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.063, "high": 2.196, "low": 1.85, "close": 1.91, "volume": 405915.7, "close_time": 1741651199999, "quote_volume": 820738.3288, "trades": 8336, "taker_buy_base": 189450.3, "taker_buy_quote": 383910.0363 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.911, "high": 2.141, "low": 1.812, "close": 2.075, "volume": 463442.0, "close_time": 1741737599999, "quote_volume": 923742.7599, "trades": 8353, "taker_buy_base": 239013.1, "taker_buy_quote": 477794.407 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.077, "high": 2.147, "low": 1.971, "close": 2.073, "volume": 335762.3, "close_time": 1741823999999, "quote_volume": 694050.1135, "trades": 7031, "taker_buy_base": 173705.0, "taker_buy_quote": 359429.8754 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.074, "high": 2.1, "low": 1.978, "close": 2.032, "volume": 258589.8, "close_time": 1741910399999, "quote_volume": 528416.7987, "trades": 5034, "taker_buy_base": 142827.2, "taker_buy_quote": 292095.4059 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.033, "high": 2.197, "low": 2.025, "close": 2.12, "volume": 281115.1, "close_time": 1741996799999, "quote_volume": 595613.7225, "trades": 5189, "taker_buy_base": 152954.5, "taker_buy_quote": 324017.2853 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.122, "high": 2.207, "low": 2.101, "close": 2.193, "volume": 165951.6, "close_time": 1742083199999, "quote_volume": 358866.6572, "trades": 3628, "taker_buy_base": 87380.0, "taker_buy_quote": 189166.1426 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.195, "high": 2.234, "low": 2.046, "close": 2.063, "volume": 329418.9, "close_time": 1742169599999, "quote_volume": 709293.5925, "trades": 5643, "taker_buy_base": 160593.9, "taker_buy_quote": 346398.399 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.065, "high": 2.404, "low": 2.063, "close": 2.318, "volume": 610996.8, "close_time": 1742255999999, "quote_volume": 1382815.5611, "trades": 10369, "taker_buy_base": 351184.2, "taker_buy_quote": 795523.3177 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.317, "high": 2.419, "low": 2.244, "close": 2.398, "volume": 476136.4, "close_time": 1742342399999, "quote_volume": 1106583.319, "trades": 8443, "taker_buy_base": 235397.3, "taker_buy_quote": 547257.0709 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.398, "high": 2.55, "low": 2.334, "close": 2.527, "volume": 613378.3, "close_time": 1742428799999, "quote_volume": 1499808.6068, "trades": 13532, "taker_buy_base": 317867.9, "taker_buy_quote": 777047.5087 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.528, "high": 2.7, "low": 2.396, "close": 2.509, "volume": 528406.9, "close_time": 1742515199999, "quote_volume": 1319109.4348, "trades": 12671, "taker_buy_base": 269964.5, "taker_buy_quote": 673758.9523 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.508, "high": 2.602, "low": 2.445, "close": 2.506, "volume": 690700.9, "close_time": 1742601599999, "quote_volume": 1740364.1059, "trades": 16040, "taker_buy_base": 340657.6, "taker_buy_quote": 858378.9669 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.503, "high": 2.727, "low": 2.497, "close": 2.64, "volume": 728943.9, "close_time": 1742687999999, "quote_volume": 1920449.4643, "trades": 17130, "taker_buy_base": 384001.2, "taker_buy_quote": 1010726.1779 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.64, "high": 2.781, "low": 2.61, "close": 2.675, "volume": 717911.9, "close_time": 1742774399999, "quote_volume": 1934935.9402, "trades": 15997, "taker_buy_base": 355415.0, "taker_buy_quote": 958725.6168 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.675, "high": 2.855, "low": 2.587, "close": 2.853, "volume": 948386.5, "close_time": 1742860799999, "quote_volume": 2599793.1, "trades": 22371, "taker_buy_base": 477718.8, "taker_buy_quote": 1310698.6314 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.849, "high": 2.985, "low": 2.8, "close": 2.938, "volume": 723649.9, "close_time": 1742947199999, "quote_volume": 2094971.9267, "trades": 15617, "taker_buy_base": 364167.1, "taker_buy_quote": 1054636.4716 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.938, "high": 2.96, "low": 2.817, "close": 2.891, "volume": 595971.4, "close_time": 1743033599999, "quote_volume": 1716929.3113, "trades": 12983, "taker_buy_base": 303929.6, "taker_buy_quote": 875482.1193 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.892, "high": 3.0, "low": 2.857, "close": 2.873, "volume": 488643.8, "close_time": 1743119999999, "quote_volume": 1429539.1608, "trades": 9776, "taker_buy_base": 230956.9, "taker_buy_quote": 675582.0674 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.876, "high": 2.897, "low": 2.633, "close": 2.708, "volume": 669395.8, "close_time": 1743206399999, "quote_volume": 1831377.8548, "trades": 15289, "taker_buy_base": 312740.4, "taker_buy_quote": 855538.5896 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.706, "high": 2.76, "low": 2.452, "close": 2.502, "volume": 561557.2, "close_time": 1743292799999, "quote_volume": 1447016.6404, "trades": 13342, "taker_buy_base": 285503.8, "taker_buy_quote": 735579.6755 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.499, "high": 2.625, "low": 2.467, "close": 2.524, "volume": 411814.5, "close_time": 1743379199999, "quote_volume": 1047406.147, "trades": 10874, "taker_buy_base": 200790.5, "taker_buy_quote": 511257.9786 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.528, "high": 2.751, "low": 2.453, "close": 2.715, "volume": 910371.3, "close_time": 1743465599999, "quote_volume": 2390305.9022, "trades": 20324, "taker_buy_base": 448979.7, "taker_buy_quote": 1179086.7246 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.717, "high": 3.081, "low": 2.717, "close": 3.036, "volume": 1673840.6, "close_time": 1743551999999, "quote_volume": 4868805.31, "trades": 35997, "taker_buy_base": 815719.2, "taker_buy_quote": 2372639.3851 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 3.037, "high": 3.34, "low": 2.916, "close": 2.961, "volume": 2379635.4, "close_time": 1743638399999, "quote_volume": 7370560.4156, "trades": 55631, "taker_buy_base": 1201598.4, "taker_buy_quote": 3721490.7735 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.964, "high": 3.372, "low": 2.706, "close": 3.18, "volume": 1674134.0, "close_time": 1743724799999, "quote_volume": 4861753.2361, "trades": 46586, "taker_buy_base": 961770.2, "taker_buy_quote": 2792219.8498 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.183, "high": 3.256, "low": 3.003, "close": 3.19, "volume": 1202617.4, "close_time": 1743811199999, "quote_volume": 3767123.5866, "trades": 32397, "taker_buy_base": 613799.3, "taker_buy_quote": 1922837.609 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.193, "high": 3.291, "low": 3.036, "close": 3.061, "volume": 706049.3, "close_time": 1743897599999, "quote_volume": 2221839.6892, "trades": 16970, "taker_buy_base": 348480.1, "taker_buy_quote": 1096867.9032 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.061, "high": 3.133, "low": 2.581, "close": 2.638, "volume": 1013012.1, "close_time": 1743983999999, "quote_volume": 2895370.9878, "trades": 21735, "taker_buy_base": 476467.8, "taker_buy_quote": 1366113.0348 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.639, "high": 3.025, "low": 2.367, "close": 2.862, "volume": 2172636.3, "close_time": 1744070399999, "quote_volume": 5900912.6789, "trades": 44571, "taker_buy_base": 1026896.5, "taker_buy_quote": 2783136.7254 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.861, "high": 3.197, "low": 2.705, "close": 2.713, "volume": 2001996.8, "close_time": 1744156799999, "quote_volume": 5838025.0793, "trades": 39590, "taker_buy_base": 989094.7, "taker_buy_quote": 2882075.1664 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.716, "high": 3.461, "low": 2.597, "close": 3.347, "volume": 2763612.4, "close_time": 1744243199999, "quote_volume": 8517503.0313, "trades": 58040, "taker_buy_base": 1409347.1, "taker_buy_quote": 4350469.4521 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.347, "high": 3.415, "low": 3.13, "close": 3.174, "volume": 1203411.3, "close_time": 1744329599999, "quote_volume": 3932925.8185, "trades": 27390, "taker_buy_base": 545521.7, "taker_buy_quote": 1781967.7143 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.174, "high": 3.474, "low": 3.162, "close": 3.252, "volume": 1194046.8, "close_time": 1744415999999, "quote_volume": 3945665.3642, "trades": 28729, "taker_buy_base": 593515.4, "taker_buy_quote": 1962670.0646 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.254, "high": 3.576, "low": 3.168, "close": 3.456, "volume": 1058254.2, "close_time": 1744502399999, "quote_volume": 3578253.304, "trades": 24669, "taker_buy_base": 519613.5, "taker_buy_quote": 1759341.851 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.456, "high": 3.536, "low": 3.171, "close": 3.22, "volume": 826757.5, "close_time": 1744588799999, "quote_volume": 2768907.6987, "trades": 20364, "taker_buy_base": 384546.4, "taker_buy_quote": 1287533.2927 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.22, "high": 3.338, "low": 3.091, "close": 3.103, "volume": 979709.6, "close_time": 1744675199999, "quote_volume": 3141004.1365, "trades": 20587, "taker_buy_base": 509781.4, "taker_buy_quote": 1634905.7282 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.108, "high": 3.243, "low": 3.011, "close": 3.046, "volume": 577866.4, "close_time": 1744761599999, "quote_volume": 1809242.7573, "trades": 13331, "taker_buy_base": 276059.5, "taker_buy_quote": 864148.5268 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.044, "high": 3.235, "low": 3.024, "close": 3.145, "volume": 815699.6, "close_time": 1744847999999, "quote_volume": 2570500.4679, "trades": 18927, "taker_buy_base": 424519.8, "taker_buy_quote": 1337838.922 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.144, "high": 3.238, "low": 2.98, "close": 3.108, "volume": 834639.9, "close_time": 1744934399999, "quote_volume": 2600939.1136, "trades": 17412, "taker_buy_base": 435864.8, "taker_buy_quote": 1358950.7279 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.114, "high": 3.192, "low": 3.03, "close": 3.174, "volume": 408108.3, "close_time": 1745020799999, "quote_volume": 1275142.8712, "trades": 9396, "taker_buy_base": 197054.5, "taker_buy_quote": 616007.3532 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.171, "high": 3.221, "low": 3.101, "close": 3.172, "volume": 369211.1, "close_time": 1745107199999, "quote_volume": 1169912.1767, "trades": 8411, "taker_buy_base": 191794.2, "taker_buy_quote": 607841.4509 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.172, "high": 3.227, "low": 3.042, "close": 3.116, "volume": 428786.3, "close_time": 1745193599999, "quote_volume": 1336322.9601, "trades": 9794, "taker_buy_base": 205694.1, "taker_buy_quote": 641227.8247 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.117, "high": 3.379, "low": 3.109, "close": 3.24, "volume": 800764.9, "close_time": 1745279999999, "quote_volume": 2623769.9676, "trades": 18825, "taker_buy_base": 420402.2, "taker_buy_quote": 1377784.2194 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.237, "high": 3.485, "low": 3.178, "close": 3.46, "volume": 496691.9, "close_time": 1745366399999, "quote_volume": 1671301.8671, "trades": 12128, "taker_buy_base": 264725.1, "taker_buy_quote": 890450.171 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.462, "high": 3.586, "low": 3.256, "close": 3.272, "volume": 726241.7, "close_time": 1745452799999, "quote_volume": 2487671.8767, "trades": 22808, "taker_buy_base": 362157.9, "taker_buy_quote": 1242812.221 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.273, "high": 3.533, "low": 3.114, "close": 3.435, "volume": 901549.9, "close_time": 1745539199999, "quote_volume": 2981779.0881, "trades": 29208, "taker_buy_base": 459573.6, "taker_buy_quote": 1523064.4135 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.437, "high": 3.765, "low": 3.314, "close": 3.565, "volume": 893006.2, "close_time": 1745625599999, "quote_volume": 3157137.7902, "trades": 34109, "taker_buy_base": 429167.8, "taker_buy_quote": 1517687.9055 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.567, "high": 3.683, "low": 3.419, "close": 3.46, "volume": 494932.0, "close_time": 1745711999999, "quote_volume": 1750225.8819, "trades": 17867, "taker_buy_base": 239247.5, "taker_buy_quote": 845363.3761 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.457, "high": 3.534, "low": 3.259, "close": 3.3, "volume": 403087.0, "close_time": 1745798399999, "quote_volume": 1353240.8437, "trades": 11693, "taker_buy_base": 189095.4, "taker_buy_quote": 634898.9384 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.3, "high": 3.438, "low": 3.194, "close": 3.37, "volume": 498616.5, "close_time": 1745884799999, "quote_volume": 1665657.5873, "trades": 16969, "taker_buy_base": 253529.4, "taker_buy_quote": 847151.2181 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.377, "high": 3.426, "low": 3.271, "close": 3.324, "volume": 359103.8, "close_time": 1745971199999, "quote_volume": 1206141.8406, "trades": 11947, "taker_buy_base": 192052.7, "taker_buy_quote": 645675.9524 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.324, "high": 3.465, "low": 3.225, "close": 3.441, "volume": 408597.4, "close_time": 1746057599999, "quote_volume": 1373469.1328, "trades": 14761, "taker_buy_base": 203768.5, "taker_buy_quote": 685697.0129 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.441, "high": 3.586, "low": 3.431, "close": 3.515, "volume": 479024.2, "close_time": 1746143999999, "quote_volume": 1685973.7684, "trades": 16247, "taker_buy_base": 253711.8, "taker_buy_quote": 892847.0058 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.514, "high": 3.643, "low": 3.511, "close": 3.617, "volume": 392764.0, "close_time": 1746230399999, "quote_volume": 1410173.0346, "trades": 14287, "taker_buy_base": 201582.8, "taker_buy_quote": 723753.1777 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.615, "high": 3.62, "low": 3.3, "close": 3.334, "volume": 377069.1, "close_time": 1746316799999, "quote_volume": 1297316.6269, "trades": 9236, "taker_buy_base": 170618.4, "taker_buy_quote": 586476.8431 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.334, "high": 3.345, "low": 3.162, "close": 3.214, "volume": 337210.6, "close_time": 1746403199999, "quote_volume": 1091243.3172, "trades": 8002, "taker_buy_base": 183755.9, "taker_buy_quote": 594666.2861 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.212, "high": 3.276, "low": 3.145, "close": 3.236, "volume": 337070.4, "close_time": 1746489599999, "quote_volume": 1082559.1249, "trades": 9549, "taker_buy_base": 170824.4, "taker_buy_quote": 548408.5839 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.234, "high": 3.236, "low": 3.084, "close": 3.21, "volume": 376946.6, "close_time": 1746575999999, "quote_volume": 1188803.4474, "trades": 9725, "taker_buy_base": 203692.4, "taker_buy_quote": 642152.8257 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.21, "high": 3.255, "low": 3.117, "close": 3.226, "volume": 278811.8, "close_time": 1746662399999, "quote_volume": 892267.1812, "trades": 7866, "taker_buy_base": 146960.6, "taker_buy_quote": 470650.611 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.227, "high": 3.764, "low": 3.175, "close": 3.684, "volume": 939446.5, "close_time": 1746748799999, "quote_volume": 3328342.8124, "trades": 24695, "taker_buy_base": 533963.0, "taker_buy_quote": 1890344.0831 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.683, "high": 3.999, "low": 3.611, "close": 3.86, "volume": 1012490.1, "close_time": 1746835199999, "quote_volume": 3869910.2641, "trades": 25458, "taker_buy_base": 513263.2, "taker_buy_quote": 1961700.3106 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.86, "high": 4.133, "low": 3.818, "close": 4.09, "volume": 734496.9, "close_time": 1746921599999, "quote_volume": 2904845.4918, "trades": 21256, "taker_buy_base": 388547.5, "taker_buy_quote": 1537326.211 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.088, "high": 4.124, "low": 3.771, "close": 3.908, "volume": 573823.0, "close_time": 1747007999999, "quote_volume": 2235454.0843, "trades": 15977, "taker_buy_base": 276423.7, "taker_buy_quote": 1078702.1076 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.905, "high": 4.118, "low": 3.632, "close": 3.833, "volume": 785448.1, "close_time": 1747094399999, "quote_volume": 3024488.3827, "trades": 21481, "taker_buy_base": 357162.7, "taker_buy_quote": 1380407.9176 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.833, "high": 4.279, "low": 3.654, "close": 4.195, "volume": 836966.2, "close_time": 1747180799999, "quote_volume": 3351097.2335, "trades": 25080, "taker_buy_base": 440148.0, "taker_buy_quote": 1764070.215 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.196, "high": 4.355, "low": 4.052, "close": 4.208, "volume": 1247967.5, "close_time": 1747267199999, "quote_volume": 5279316.0989, "trades": 34944, "taker_buy_base": 695959.0, "taker_buy_quote": 2946142.9819 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.211, "high": 4.306, "low": 3.721, "close": 4.089, "volume": 1018424.8, "close_time": 1747353599999, "quote_volume": 4023843.8746, "trades": 45042, "taker_buy_base": 497311.1, "taker_buy_quote": 1968920.0266 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.091, "high": 4.323, "low": 3.918, "close": 4.005, "volume": 889137.0, "close_time": 1747439999999, "quote_volume": 3693923.3914, "trades": 29167, "taker_buy_base": 443508.0, "taker_buy_quote": 1842415.4915 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.003, "high": 4.036, "low": 3.855, "close": 3.905, "volume": 532925.2, "close_time": 1747526399999, "quote_volume": 2102010.7078, "trades": 17427, "taker_buy_base": 240107.9, "taker_buy_quote": 947094.4294 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.906, "high": 4.2, "low": 3.857, "close": 4.182, "volume": 539355.0, "close_time": 1747612799999, "quote_volume": 2174204.1206, "trades": 17009, "taker_buy_base": 240852.8, "taker_buy_quote": 971245.495 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.188, "high": 4.213, "low": 3.83, "close": 4.142, "volume": 862180.3, "close_time": 1747699199999, "quote_volume": 3455370.0618, "trades": 24969, "taker_buy_base": 419952.6, "taker_buy_quote": 1680696.5984 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.14, "high": 4.492, "low": 4.134, "close": 4.386, "volume": 1080588.7, "close_time": 1747785599999, "quote_volume": 4728566.2375, "trades": 33370, "taker_buy_base": 560219.4, "taker_buy_quote": 2451963.9714 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.389, "high": 4.567, "low": 4.251, "close": 4.371, "volume": 921399.5, "close_time": 1747871999999, "quote_volume": 4052522.9074, "trades": 30444, "taker_buy_base": 474257.1, "taker_buy_quote": 2089249.7961 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.372, "high": 4.721, "low": 4.361, "close": 4.656, "volume": 526261.0, "close_time": 1747958399999, "quote_volume": 2416842.9523, "trades": 18613, "taker_buy_base": 256624.9, "taker_buy_quote": 1178643.3975 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.656, "high": 4.714, "low": 4.236, "close": 4.254, "volume": 586248.9, "close_time": 1748044799999, "quote_volume": 2614969.0252, "trades": 20950, "taker_buy_base": 278170.1, "taker_buy_quote": 1239925.4265 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.254, "high": 4.514, "low": 4.245, "close": 4.424, "volume": 365603.8, "close_time": 1748131199999, "quote_volume": 1601900.6504, "trades": 13311, "taker_buy_base": 192104.5, "taker_buy_quote": 841593.4381 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.423, "high": 4.461, "low": 4.239, "close": 4.421, "volume": 344898.6, "close_time": 1748217599999, "quote_volume": 1503755.78, "trades": 12951, "taker_buy_base": 158716.9, "taker_buy_quote": 691669.5841 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.419, "high": 4.5, "low": 4.297, "close": 4.332, "volume": 385446.2, "close_time": 1748303999999, "quote_volume": 1699800.7259, "trades": 13008, "taker_buy_base": 181807.4, "taker_buy_quote": 801828.0885 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.33, "high": 4.71, "low": 4.254, "close": 4.558, "volume": 429695.2, "close_time": 1748390399999, "quote_volume": 1943277.7297, "trades": 13769, "taker_buy_base": 220375.7, "taker_buy_quote": 997778.9066 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.558, "high": 4.614, "low": 4.389, "close": 4.515, "volume": 517536.7, "close_time": 1748476799999, "quote_volume": 2319700.1101, "trades": 15863, "taker_buy_base": 232565.2, "taker_buy_quote": 1043326.3442 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.508, "high": 4.674, "low": 4.304, "close": 4.328, "volume": 620749.0, "close_time": 1748563199999, "quote_volume": 2776399.3096, "trades": 17749, "taker_buy_base": 272155.0, "taker_buy_quote": 1221413.7009 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.327, "high": 4.359, "low": 3.915, "close": 3.943, "volume": 609312.3, "close_time": 1748649599999, "quote_volume": 2513303.7223, "trades": 21796, "taker_buy_base": 279357.3, "taker_buy_quote": 1153318.1569 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.945, "high": 4.145, "low": 3.804, "close": 3.994, "volume": 530085.9, "close_time": 1748735999999, "quote_volume": 2106943.9425, "trades": 17248, "taker_buy_base": 242592.5, "taker_buy_quote": 965256.0133 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.994, "high": 4.14, "low": 3.89, "close": 4.124, "volume": 384635.9, "close_time": 1748822399999, "quote_volume": 1542389.4287, "trades": 11726, "taker_buy_base": 196796.3, "taker_buy_quote": 790175.7118 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.129, "high": 4.307, "low": 3.949, "close": 4.294, "volume": 380134.2, "close_time": 1748908799999, "quote_volume": 1558140.7634, "trades": 11110, "taker_buy_base": 189452.7, "taker_buy_quote": 776018.5753 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.296, "high": 4.397, "low": 4.179, "close": 4.219, "volume": 467281.7, "close_time": 1748995199999, "quote_volume": 2006108.4903, "trades": 15025, "taker_buy_base": 233920.1, "taker_buy_quote": 1004053.2645 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.22, "high": 4.405, "low": 4.084, "close": 4.112, "volume": 435561.8, "close_time": 1749081599999, "quote_volume": 1849802.7977, "trades": 12988, "taker_buy_base": 200994.7, "taker_buy_quote": 854682.7772 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.112, "high": 4.201, "low": 3.803, "close": 3.98, "volume": 656353.2, "close_time": 1749167999999, "quote_volume": 2640056.4479, "trades": 17872, "taker_buy_base": 296758.7, "taker_buy_quote": 1193603.5355 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.982, "high": 4.144, "low": 3.947, "close": 4.006, "volume": 427027.8, "close_time": 1749254399999, "quote_volume": 1731440.861, "trades": 12665, "taker_buy_base": 203176.5, "taker_buy_quote": 823654.997 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.009, "high": 4.138, "low": 3.982, "close": 4.109, "volume": 295488.2, "close_time": 1749340799999, "quote_volume": 1203714.1284, "trades": 8548, "taker_buy_base": 151675.8, "taker_buy_quote": 618142.302 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.11, "high": 4.124, "low": 4.001, "close": 4.067, "volume": 230263.5, "close_time": 1749427199999, "quote_volume": 934948.1316, "trades": 6826, "taker_buy_base": 96806.0, "taker_buy_quote": 393260.5497 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.066, "high": 4.349, "low": 3.911, "close": 4.328, "volume": 499053.3, "close_time": 1749513599999, "quote_volume": 2068676.264, "trades": 14277, "taker_buy_base": 265438.2, "taker_buy_quote": 1103106.7051 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.33, "high": 4.558, "low": 4.301, "close": 4.477, "volume": 476574.7, "close_time": 1749599999999, "quote_volume": 2096541.526, "trades": 13835, "taker_buy_base": 258869.1, "taker_buy_quote": 1139682.0787 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.477, "high": 4.553, "low": 3.984, "close": 4.02, "volume": 685332.2, "close_time": 1749686399999, "quote_volume": 2944644.2285, "trades": 21098, "taker_buy_base": 312099.7, "taker_buy_quote": 1339793.1789 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.021, "high": 4.128, "low": 3.836, "close": 3.859, "volume": 495568.1, "close_time": 1749772799999, "quote_volume": 1962697.5903, "trades": 15340, "taker_buy_base": 232464.4, "taker_buy_quote": 921663.5927 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.858, "high": 3.892, "low": 3.428, "close": 3.821, "volume": 1526881.3, "close_time": 1749859199999, "quote_volume": 5630224.4329, "trades": 40738, "taker_buy_base": 707477.6, "taker_buy_quote": 2615768.9277 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.822, "high": 3.887, "low": 3.658, "close": 3.709, "volume": 297972.9, "close_time": 1749945599999, "quote_volume": 1122822.1663, "trades": 10629, "taker_buy_base": 136616.9, "taker_buy_quote": 514883.7915 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.71, "high": 3.736, "low": 3.592, "close": 3.698, "volume": 287782.4, "close_time": 1750031999999, "quote_volume": 1057567.9008, "trades": 9682, "taker_buy_base": 153169.7, "taker_buy_quote": 563138.4938 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.697, "high": 4.155, "low": 3.636, "close": 4.082, "volume": 597595.9, "close_time": 1750118399999, "quote_volume": 2356012.4974, "trades": 20798, "taker_buy_base": 320264.6, "taker_buy_quote": 1262351.2521 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.076, "high": 4.111, "low": 3.739, "close": 3.931, "volume": 840377.5, "close_time": 1750204799999, "quote_volume": 3304998.142, "trades": 25400, "taker_buy_base": 446200.0, "taker_buy_quote": 1757256.2911 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.928, "high": 4.011, "low": 3.616, "close": 3.776, "volume": 585920.7, "close_time": 1750291199999, "quote_volume": 2202343.2882, "trades": 20293, "taker_buy_base": 268518.8, "taker_buy_quote": 1009014.0288 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.778, "high": 3.927, "low": 3.681, "close": 3.887, "volume": 304447.0, "close_time": 1750377599999, "quote_volume": 1156513.4919, "trades": 9809, "taker_buy_base": 163785.2, "taker_buy_quote": 621758.5582 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.89, "high": 3.945, "low": 3.593, "close": 3.655, "volume": 679340.8, "close_time": 1750463999999, "quote_volume": 2553408.6173, "trades": 20263, "taker_buy_base": 321564.9, "taker_buy_quote": 1210095.9838 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.656, "high": 3.715, "low": 3.406, "close": 3.497, "volume": 327561.6, "close_time": 1750550399999, "quote_volume": 1168894.5958, "trades": 11341, "taker_buy_base": 159201.1, "taker_buy_quote": 568161.0918 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.501, "high": 3.558, "low": 3.103, "close": 3.272, "volume": 773934.9, "close_time": 1750636799999, "quote_volume": 2560802.9998, "trades": 22300, "taker_buy_base": 336985.4, "taker_buy_quote": 1111316.5801 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.273, "high": 3.623, "low": 3.153, "close": 3.593, "volume": 888844.3, "close_time": 1750723199999, "quote_volume": 2973068.9583, "trades": 25040, "taker_buy_base": 442022.7, "taker_buy_quote": 1474625.6441 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.594, "high": 3.667, "low": 3.458, "close": 3.547, "volume": 601439.3, "close_time": 1750809599999, "quote_volume": 2149940.8758, "trades": 17235, "taker_buy_base": 265421.1, "taker_buy_quote": 946246.6878 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.547, "high": 3.61, "low": 3.346, "close": 3.359, "volume": 298067.3, "close_time": 1750895999999, "quote_volume": 1033555.3363, "trades": 11162, "taker_buy_base": 144935.6, "taker_buy_quote": 504299.6022 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.36, "high": 3.488, "low": 3.282, "close": 3.34, "volume": 323445.5, "close_time": 1750982399999, "quote_volume": 1092428.3019, "trades": 9845, "taker_buy_base": 178861.3, "taker_buy_quote": 603802.7659 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.337, "high": 3.499, "low": 3.282, "close": 3.447, "volume": 346583.5, "close_time": 1751068799999, "quote_volume": 1181710.5852, "trades": 11213, "taker_buy_base": 171209.7, "taker_buy_quote": 584963.5151 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.448, "high": 3.577, "low": 3.433, "close": 3.569, "volume": 177851.9, "close_time": 1751155199999, "quote_volume": 625690.1265, "trades": 5129, "taker_buy_base": 72450.4, "taker_buy_quote": 254297.5592 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.571, "high": 3.727, "low": 3.512, "close": 3.714, "volume": 205602.9, "close_time": 1751241599999, "quote_volume": 741043.3218, "trades": 5846, "taker_buy_base": 98772.6, "taker_buy_quote": 354785.4377 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.714, "high": 3.733, "low": 3.438, "close": 3.454, "volume": 276689.2, "close_time": 1751327999999, "quote_volume": 986832.7138, "trades": 7599, "taker_buy_base": 139229.1, "taker_buy_quote": 496322.7695 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.459, "high": 3.483, "low": 3.248, "close": 3.311, "volume": 188140.8, "close_time": 1751414399999, "quote_volume": 641278.072, "trades": 5578, "taker_buy_base": 90285.0, "taker_buy_quote": 308183.889 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.307, "high": 3.6, "low": 3.266, "close": 3.53, "volume": 327182.1, "close_time": 1751500799999, "quote_volume": 1130670.749, "trades": 9301, "taker_buy_base": 181126.2, "taker_buy_quote": 626381.2617 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.534, "high": 3.664, "low": 3.473, "close": 3.524, "volume": 251291.9, "close_time": 1751587199999, "quote_volume": 897703.2122, "trades": 7176, "taker_buy_base": 126731.2, "taker_buy_quote": 452812.0982 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.527, "high": 3.563, "low": 3.24, "close": 3.332, "volume": 264458.9, "close_time": 1751673599999, "quote_volume": 886720.6283, "trades": 7030, "taker_buy_base": 122251.1, "taker_buy_quote": 409180.6934 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.332, "high": 3.382, "low": 3.286, "close": 3.349, "volume": 82477.3, "close_time": 1751759999999, "quote_volume": 275276.0784, "trades": 2659, "taker_buy_base": 43754.2, "taker_buy_quote": 146117.8555 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.342, "high": 3.465, "low": 3.288, "close": 3.423, "volume": 146352.2, "close_time": 1751846399999, "quote_volume": 493871.321, "trades": 3731, "taker_buy_base": 71948.6, "taker_buy_quote": 243158.1261 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.425, "high": 3.469, "low": 3.33, "close": 3.401, "volume": 131735.3, "close_time": 1751932799999, "quote_volume": 447899.4779, "trades": 4089, "taker_buy_base": 63525.4, "taker_buy_quote": 215943.3724 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.398, "high": 3.496, "low": 3.336, "close": 3.45, "volume": 217120.7, "close_time": 1752019199999, "quote_volume": 737825.446, "trades": 5635, "taker_buy_base": 104786.2, "taker_buy_quote": 356172.7262 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.453, "high": 3.789, "low": 3.405, "close": 3.715, "volume": 375633.5, "close_time": 1752105599999, "quote_volume": 1353959.3874, "trades": 10689, "taker_buy_base": 209359.5, "taker_buy_quote": 755697.139 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.716, "high": 4.098, "low": 3.672, "close": 4.051, "volume": 345124.1, "close_time": 1752191999999, "quote_volume": 1334258.6863, "trades": 9562, "taker_buy_base": 188077.7, "taker_buy_quote": 729120.2976 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.051, "high": 4.2, "low": 3.876, "close": 3.951, "volume": 387142.3, "close_time": 1752278399999, "quote_volume": 1569672.8791, "trades": 14504, "taker_buy_base": 187794.3, "taker_buy_quote": 763795.8141 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.953, "high": 3.982, "low": 3.722, "close": 3.846, "volume": 206723.6, "close_time": 1752364799999, "quote_volume": 796662.4582, "trades": 8018, "taker_buy_base": 81073.3, "taker_buy_quote": 313358.066 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.852, "high": 4.013, "low": 3.838, "close": 3.922, "volume": 208602.5, "close_time": 1752451199999, "quote_volume": 817918.9376, "trades": 7699, "taker_buy_base": 109699.7, "taker_buy_quote": 430526.3254 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.924, "high": 4.234, "low": 3.902, "close": 4.045, "volume": 374270.6, "close_time": 1752537599999, "quote_volume": 1516781.6355, "trades": 13642, "taker_buy_base": 202198.0, "taker_buy_quote": 818629.4954 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.044, "high": 4.076, "low": 3.814, "close": 4.069, "volume": 356611.9, "close_time": 1752623999999, "quote_volume": 1404656.861, "trades": 10639, "taker_buy_base": 174724.7, "taker_buy_quote": 689039.8576 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.068, "high": 4.386, "low": 3.988, "close": 4.216, "volume": 530057.4, "close_time": 1752710399999, "quote_volume": 2224477.5236, "trades": 17220, "taker_buy_base": 285301.5, "taker_buy_quote": 1198210.9885 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.213, "high": 4.326, "low": 4.035, "close": 4.172, "volume": 585385.8, "close_time": 1752796799999, "quote_volume": 2452518.896, "trades": 16636, "taker_buy_base": 283035.4, "taker_buy_quote": 1187612.3001 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.176, "high": 4.659, "low": 4.14, "close": 4.474, "volume": 807254.6, "close_time": 1752883199999, "quote_volume": 3608970.0843, "trades": 25393, "taker_buy_base": 399339.2, "taker_buy_quote": 1783220.6559 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.477, "high": 4.59, "low": 4.359, "close": 4.474, "volume": 361459.4, "close_time": 1752969599999, "quote_volume": 1617830.3842, "trades": 12215, "taker_buy_base": 191707.3, "taker_buy_quote": 858405.0699 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.483, "high": 5.018, "low": 4.458, "close": 4.622, "volume": 896017.3, "close_time": 1753055999999, "quote_volume": 4237900.9707, "trades": 29155, "taker_buy_base": 472153.4, "taker_buy_quote": 2233920.7104 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.62, "high": 4.867, "low": 4.47, "close": 4.597, "volume": 647431.2, "close_time": 1753142399999, "quote_volume": 3030497.8794, "trades": 23150, "taker_buy_base": 299659.6, "taker_buy_quote": 1401297.5264 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.597, "high": 5.007, "low": 4.323, "close": 4.871, "volume": 799628.7, "close_time": 1753228799999, "quote_volume": 3707372.6184, "trades": 26911, "taker_buy_base": 443713.4, "taker_buy_quote": 2063701.1534 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.872, "high": 4.889, "low": 4.238, "close": 4.387, "volume": 521953.6, "close_time": 1753315199999, "quote_volume": 2394361.2143, "trades": 19796, "taker_buy_base": 227394.5, "taker_buy_quote": 1046141.6864 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.386, "high": 4.545, "low": 4.149, "close": 4.274, "volume": 551489.8, "close_time": 1753401599999, "quote_volume": 2418918.5842, "trades": 19450, "taker_buy_base": 284993.1, "taker_buy_quote": 1253160.3621 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.275, "high": 4.653, "low": 4.126, "close": 4.483, "volume": 614057.6, "close_time": 1753487999999, "quote_volume": 2713333.5559, "trades": 25206, "taker_buy_base": 307473.6, "taker_buy_quote": 1358747.9712 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.485, "high": 4.547, "low": 4.382, "close": 4.441, "volume": 237463.6, "close_time": 1753574399999, "quote_volume": 1058940.493, "trades": 9584, "taker_buy_base": 109321.9, "taker_buy_quote": 487530.6706 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.446, "high": 4.505, "low": 4.354, "close": 4.429, "volume": 310528.0, "close_time": 1753660799999, "quote_volume": 1375460.6667, "trades": 12950, "taker_buy_base": 155809.4, "taker_buy_quote": 690511.3436 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.429, "high": 4.738, "low": 4.3, "close": 4.521, "volume": 695537.5, "close_time": 1753747199999, "quote_volume": 3144851.0884, "trades": 24519, "taker_buy_base": 339905.8, "taker_buy_quote": 1535010.6881 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.524, "high": 4.572, "low": 4.199, "close": 4.369, "volume": 456032.7, "close_time": 1753833599999, "quote_volume": 1991354.8006, "trades": 16532, "taker_buy_base": 208941.6, "taker_buy_quote": 913664.7129 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.369, "high": 4.495, "low": 4.145, "close": 4.324, "volume": 698067.0, "close_time": 1753919999999, "quote_volume": 3025466.3458, "trades": 21584, "taker_buy_base": 332501.8, "taker_buy_quote": 1446419.8185 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.325, "high": 4.571, "low": 4.029, "close": 4.036, "volume": 573572.2, "close_time": 1754006399999, "quote_volume": 2500186.4377, "trades": 18980, "taker_buy_base": 260015.8, "taker_buy_quote": 1137021.7099 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.037, "high": 4.079, "low": 3.771, "close": 3.912, "volume": 876475.1, "close_time": 1754092799999, "quote_volume": 3458629.4656, "trades": 26091, "taker_buy_base": 427361.3, "taker_buy_quote": 1686995.8359 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.913, "high": 4.015, "low": 3.661, "close": 3.734, "volume": 481063.6, "close_time": 1754179199999, "quote_volume": 1852475.3169, "trades": 14690, "taker_buy_base": 218970.8, "taker_buy_quote": 845431.3321 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.736, "high": 4.025, "low": 3.695, "close": 3.981, "volume": 344398.1, "close_time": 1754265599999, "quote_volume": 1344677.0243, "trades": 10524, "taker_buy_base": 177311.4, "taker_buy_quote": 692927.4445 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.98, "high": 4.156, "low": 3.966, "close": 4.058, "volume": 334396.6, "close_time": 1754351999999, "quote_volume": 1357219.5165, "trades": 10228, "taker_buy_base": 171677.0, "taker_buy_quote": 696463.9815 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.058, "high": 4.06, "low": 3.772, "close": 3.873, "volume": 399193.8, "close_time": 1754438399999, "quote_volume": 1556485.7544, "trades": 12588, "taker_buy_base": 193499.6, "taker_buy_quote": 754336.2596 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.871, "high": 4.072, "low": 3.755, "close": 4.011, "volume": 465444.7, "close_time": 1754524799999, "quote_volume": 1824298.033, "trades": 14448, "taker_buy_base": 244245.8, "taker_buy_quote": 958650.9864 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.011, "high": 5.135, "low": 3.986, "close": 5.024, "volume": 1595061.6, "close_time": 1754611199999, "quote_volume": 7321065.6353, "trades": 42132, "taker_buy_base": 854353.5, "taker_buy_quote": 3936480.1583 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.024, "high": 5.51, "low": 4.926, "close": 5.427, "volume": 2170053.1, "close_time": 1754697599999, "quote_volume": 11410336.2826, "trades": 72992, "taker_buy_base": 1088714.8, "taker_buy_quote": 5730903.1652 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.429, "high": 5.83, "low": 5.283, "close": 5.673, "volume": 1132203.0, "close_time": 1754783999999, "quote_volume": 6251261.562, "trades": 45113, "taker_buy_base": 586306.4, "taker_buy_quote": 3240630.9951 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.673, "high": 5.76, "low": 5.24, "close": 5.471, "volume": 596540.1, "close_time": 1754870399999, "quote_volume": 3274784.4382, "trades": 24933, "taker_buy_base": 265445.1, "taker_buy_quote": 1457045.5933 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.468, "high": 5.999, "low": 5.232, "close": 5.433, "volume": 1735558.3, "close_time": 1754956799999, "quote_volume": 9564876.6308, "trades": 66378, "taker_buy_base": 852144.9, "taker_buy_quote": 4695404.527 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.43, "high": 5.753, "low": 5.295, "close": 5.731, "volume": 790181.0, "close_time": 1755043199999, "quote_volume": 4370040.1931, "trades": 28429, "taker_buy_base": 386041.4, "taker_buy_quote": 2137503.7603 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.73, "high": 5.903, "low": 5.416, "close": 5.65, "volume": 1507088.4, "close_time": 1755129599999, "quote_volume": 8476678.0254, "trades": 49310, "taker_buy_base": 627115.8, "taker_buy_quote": 3535270.8091 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.652, "high": 5.679, "low": 5.063, "close": 5.447, "volume": 1541236.8, "close_time": 1755215999999, "quote_volume": 8282427.9622, "trades": 52195, "taker_buy_base": 669596.3, "taker_buy_quote": 3610083.5592 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.44, "high": 5.607, "low": 5.212, "close": 5.295, "volume": 1050451.7, "close_time": 1755302399999, "quote_volume": 5686340.2629, "trades": 35390, "taker_buy_base": 514010.1, "taker_buy_quote": 2783909.7928 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.292, "high": 5.456, "low": 5.262, "close": 5.447, "volume": 467089.2, "close_time": 1755388799999, "quote_volume": 2504664.7393, "trades": 16706, "taker_buy_base": 244081.5, "taker_buy_quote": 1309309.6233 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.447, "high": 5.763, "low": 5.415, "close": 5.548, "volume": 586517.2, "close_time": 1755475199999, "quote_volume": 3291972.508, "trades": 24097, "taker_buy_base": 276099.7, "taker_buy_quote": 1551271.0822 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.549, "high": 5.561, "low": 5.242, "close": 5.347, "volume": 910915.8, "close_time": 1755561599999, "quote_volume": 4912402.6303, "trades": 34319, "taker_buy_base": 438458.1, "taker_buy_quote": 2365809.9001 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.346, "high": 5.422, "low": 5.071, "close": 5.091, "volume": 688208.3, "close_time": 1755647999999, "quote_volume": 3602779.3727, "trades": 24667, "taker_buy_base": 341379.5, "taker_buy_quote": 1787449.2365 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.093, "high": 5.511, "low": 5.057, "close": 5.495, "volume": 723235.3, "close_time": 1755734399999, "quote_volume": 3824811.569, "trades": 24023, "taker_buy_base": 376418.5, "taker_buy_quote": 1990453.217 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.496, "high": 5.533, "low": 5.154, "close": 5.426, "volume": 892882.2, "close_time": 1755820799999, "quote_volume": 4840143.9181, "trades": 26794, "taker_buy_base": 458625.2, "taker_buy_quote": 2485398.416 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.425, "high": 5.969, "low": 5.328, "close": 5.881, "volume": 1516039.9, "close_time": 1755907199999, "quote_volume": 8551423.9829, "trades": 53765, "taker_buy_base": 756964.2, "taker_buy_quote": 4280357.9516 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.882, "high": 6.289, "low": 5.763, "close": 6.096, "volume": 893978.7, "close_time": 1755993599999, "quote_volume": 5403299.355, "trades": 42152, "taker_buy_base": 451404.6, "taker_buy_quote": 2730117.6191 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 6.097, "high": 6.258, "low": 5.804, "close": 5.897, "volume": 763199.0, "close_time": 1756079999999, "quote_volume": 4588297.8552, "trades": 39370, "taker_buy_base": 327625.4, "taker_buy_quote": 1969393.2166 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.898, "high": 5.937, "low": 5.087, "close": 5.146, "volume": 992024.4, "close_time": 1756166399999, "quote_volume": 5428403.5242, "trades": 42267, "taker_buy_base": 458872.6, "taker_buy_quote": 2512989.9977 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 5.147, "high": 5.69, "low": 5.067, "close": 5.207, "volume": 1215622.0, "close_time": 1756252799999, "quote_volume": 6420399.352, "trades": 50517, "taker_buy_base": 537813.8, "taker_buy_quote": 2845128.1922 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.207, "high": 5.3, "low": 5.073, "close": 5.101, "volume": 541910.6, "close_time": 1756339199999, "quote_volume": 2808360.0922, "trades": 24333, "taker_buy_base": 259651.3, "taker_buy_quote": 1345524.0948 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.097, "high": 5.223, "low": 4.855, "close": 4.899, "volume": 773647.8, "close_time": 1756425599999, "quote_volume": 3890170.7885, "trades": 29400, "taker_buy_base": 330540.7, "taker_buy_quote": 1663681.2773 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.902, "high": 4.91, "low": 4.587, "close": 4.641, "volume": 879040.0, "close_time": 1756511999999, "quote_volume": 4166338.3051, "trades": 33923, "taker_buy_base": 396098.6, "taker_buy_quote": 1876804.7225 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.644, "high": 4.84, "low": 4.581, "close": 4.81, "volume": 441472.0, "close_time": 1756598399999, "quote_volume": 2088106.4947, "trades": 12350, "taker_buy_base": 222976.8, "taker_buy_quote": 1055301.7944 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.808, "high": 4.879, "low": 4.603, "close": 4.614, "volume": 388219.4, "close_time": 1756684799999, "quote_volume": 1844697.3925, "trades": 15037, "taker_buy_base": 176175.4, "taker_buy_quote": 837414.4495 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.611, "high": 4.677, "low": 4.389, "close": 4.504, "volume": 546139.0, "close_time": 1756771199999, "quote_volume": 2480606.4469, "trades": 18642, "taker_buy_base": 266884.5, "taker_buy_quote": 1212953.5587 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.509, "high": 4.655, "low": 4.347, "close": 4.558, "volume": 636708.8, "close_time": 1756857599999, "quote_volume": 2894744.361, "trades": 21765, "taker_buy_base": 291428.2, "taker_buy_quote": 1323950.2294 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.561, "high": 4.811, "low": 4.497, "close": 4.75, "volume": 433832.7, "close_time": 1756943999999, "quote_volume": 2025946.3786, "trades": 14274, "taker_buy_base": 202476.5, "taker_buy_quote": 945996.634 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.754, "high": 4.788, "low": 4.465, "close": 4.495, "volume": 609560.1, "close_time": 1757030399999, "quote_volume": 2817570.1901, "trades": 19330, "taker_buy_base": 288893.1, "taker_buy_quote": 1337252.6862 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.493, "high": 4.825, "low": 4.465, "close": 4.727, "volume": 544614.5, "close_time": 1757116799999, "quote_volume": 2542410.319, "trades": 20367, "taker_buy_base": 280309.5, "taker_buy_quote": 1308012.1012 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.728, "high": 4.767, "low": 4.588, "close": 4.601, "volume": 141754.9, "close_time": 1757203199999, "quote_volume": 661789.5419, "trades": 8343, "taker_buy_base": 72231.7, "taker_buy_quote": 337375.9735 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.599, "high": 4.691, "low": 4.587, "close": 4.64, "volume": 171589.0, "close_time": 1757289599999, "quote_volume": 796461.5442, "trades": 7714, "taker_buy_base": 84268.7, "taker_buy_quote": 391092.9203 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.639, "high": 4.988, "low": 4.63, "close": 4.841, "volume": 571755.8, "close_time": 1757375999999, "quote_volume": 2768412.2054, "trades": 21360, "taker_buy_base": 288307.7, "taker_buy_quote": 1396890.2681 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.841, "high": 4.999, "low": 4.652, "close": 4.737, "volume": 528165.9, "close_time": 1757462399999, "quote_volume": 2545995.8941, "trades": 19290, "taker_buy_base": 233421.0, "taker_buy_quote": 1126834.3228 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.735, "high": 4.962, "low": 4.678, "close": 4.793, "volume": 513908.3, "close_time": 1757548799999, "quote_volume": 2466151.7033, "trades": 22327, "taker_buy_base": 250667.9, "taker_buy_quote": 1204372.8594 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.786, "high": 5.351, "low": 4.766, "close": 5.349, "volume": 945216.4, "close_time": 1757635199999, "quote_volume": 4757471.3805, "trades": 35892, "taker_buy_base": 465436.6, "taker_buy_quote": 2347081.5242 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 5.349, "high": 5.359, "low": 5.131, "close": 5.271, "volume": 614363.6, "close_time": 1757721599999, "quote_volume": 3216045.2174, "trades": 26171, "taker_buy_base": 268983.8, "taker_buy_quote": 1409491.5711 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 5.267, "high": 5.337, "low": 5.095, "close": 5.189, "volume": 577677.9, "close_time": 1757807999999, "quote_volume": 2997689.8778, "trades": 21990, "taker_buy_base": 228448.5, "taker_buy_quote": 1190386.054 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.188, "high": 5.273, "low": 4.93, "close": 5.059, "volume": 359256.7, "close_time": 1757894399999, "quote_volume": 1823979.0176, "trades": 16379, "taker_buy_base": 154663.5, "taker_buy_quote": 785721.1089 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 5.054, "high": 5.139, "low": 4.806, "close": 4.935, "volume": 632966.6, "close_time": 1757980799999, "quote_volume": 3120292.7254, "trades": 23105, "taker_buy_base": 346373.6, "taker_buy_quote": 1703271.7506 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.933, "high": 5.075, "low": 4.73, "close": 4.978, "volume": 613070.8, "close_time": 1758067199999, "quote_volume": 2998853.0286, "trades": 24695, "taker_buy_base": 316362.0, "taker_buy_quote": 1547511.4181 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.978, "high": 5.25, "low": 4.897, "close": 5.196, "volume": 783899.1, "close_time": 1758153599999, "quote_volume": 3929407.1241, "trades": 34938, "taker_buy_base": 403586.9, "taker_buy_quote": 2024724.692 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 5.197, "high": 5.349, "low": 5.079, "close": 5.274, "volume": 632590.6, "close_time": 1758239999999, "quote_volume": 3299809.9741, "trades": 27269, "taker_buy_base": 339723.3, "taker_buy_quote": 1772218.3358 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 5.275, "high": 5.423, "low": 4.93, "close": 5.157, "volume": 615708.1, "close_time": 1758326399999, "quote_volume": 3158909.6331, "trades": 22582, "taker_buy_base": 325467.1, "taker_buy_quote": 1671384.6216 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 5.157, "high": 5.226, "low": 5.041, "close": 5.079, "volume": 345704.8, "close_time": 1758412799999, "quote_volume": 1773117.3836, "trades": 11709, "taker_buy_base": 180609.3, "taker_buy_quote": 926479.8434 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 5.082, "high": 5.122, "low": 4.995, "close": 5.013, "volume": 208854.1, "close_time": 1758499199999, "quote_volume": 1055828.0162, "trades": 7700, "taker_buy_base": 98401.1, "taker_buy_quote": 497724.7794 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 5.015, "high": 5.034, "low": 4.472, "close": 4.892, "volume": 927830.2, "close_time": 1758585599999, "quote_volume": 4426126.0167, "trades": 32631, "taker_buy_base": 460641.0, "taker_buy_quote": 2197252.3163 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.887, "high": 4.927, "low": 4.7, "close": 4.701, "volume": 557243.5, "close_time": 1758671999999, "quote_volume": 2690320.3277, "trades": 18222, "taker_buy_base": 292470.2, "taker_buy_quote": 1412750.3662 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.701, "high": 4.893, "low": 4.582, "close": 4.745, "volume": 381036.5, "close_time": 1758758399999, "quote_volume": 1813027.6777, "trades": 13836, "taker_buy_base": 183663.8, "taker_buy_quote": 874883.9553 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.743, "high": 4.772, "low": 4.297, "close": 4.432, "volume": 717731.4, "close_time": 1758844799999, "quote_volume": 3278609.5252, "trades": 24283, "taker_buy_base": 327407.7, "taker_buy_quote": 1500623.835 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.433, "high": 4.702, "low": 4.415, "close": 4.671, "volume": 600289.3, "close_time": 1758931199999, "quote_volume": 2755133.5511, "trades": 20217, "taker_buy_base": 314456.7, "taker_buy_quote": 1443206.5989 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.672, "high": 4.743, "low": 4.568, "close": 4.611, "volume": 317678.6, "close_time": 1759017599999, "quote_volume": 1476991.5912, "trades": 9219, "taker_buy_base": 176296.6, "taker_buy_quote": 819446.4648 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.611, "high": 4.834, "low": 4.512, "close": 4.827, "volume": 282095.6, "close_time": 1759103999999, "quote_volume": 1305876.4577, "trades": 9490, "taker_buy_base": 140964.7, "taker_buy_quote": 653806.2306 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.828, "high": 4.839, "low": 4.631, "close": 4.742, "volume": 301238.5, "close_time": 1759190399999, "quote_volume": 1423914.7548, "trades": 10278, "taker_buy_base": 144048.9, "taker_buy_quote": 680808.4977 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.74, "high": 4.759, "low": 4.14, "close": 4.473, "volume": 1307637.6, "close_time": 1759276799999, "quote_volume": 5805773.9244, "trades": 28353, "taker_buy_base": 652775.8, "taker_buy_quote": 2900441.6654 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.474, "high": 4.838, "low": 4.365, "close": 4.832, "volume": 415540.7, "close_time": 1759363199999, "quote_volume": 1923991.301, "trades": 16917, "taker_buy_base": 201982.2, "taker_buy_quote": 935077.9126 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.837, "high": 5.106, "low": 4.812, "close": 5.019, "volume": 495890.9, "close_time": 1759449599999, "quote_volume": 2463549.02, "trades": 18462, "taker_buy_base": 237780.6, "taker_buy_quote": 1181686.6379 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.018, "high": 5.039, "low": 4.78, "close": 4.881, "volume": 322168.9, "close_time": 1759535999999, "quote_volume": 1584793.9635, "trades": 16482, "taker_buy_base": 161663.2, "taker_buy_quote": 795228.1136 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.882, "high": 4.883, "low": 4.694, "close": 4.77, "volume": 142010.4, "close_time": 1759622399999, "quote_volume": 679779.1579, "trades": 7111, "taker_buy_base": 62394.6, "taker_buy_quote": 298526.2044 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.769, "high": 4.93, "low": 4.661, "close": 4.7, "volume": 289130.2, "close_time": 1759708799999, "quote_volume": 1389277.6082, "trades": 15682, "taker_buy_base": 144715.4, "taker_buy_quote": 695210.8103 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.699, "high": 5.055, "low": 4.675, "close": 5.021, "volume": 274115.4, "close_time": 1759795199999, "quote_volume": 1338207.1553, "trades": 10856, "taker_buy_base": 131171.5, "taker_buy_quote": 641438.7218 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.016, "high": 5.166, "low": 4.785, "close": 4.803, "volume": 447490.8, "close_time": 1759881599999, "quote_volume": 2228137.9291, "trades": 20900, "taker_buy_base": 239167.1, "taker_buy_quote": 1191985.5241 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.805, "high": 4.899, "low": 4.67, "close": 4.715, "volume": 323669.3, "close_time": 1759967999999, "quote_volume": 1537915.7204, "trades": 13346, "taker_buy_base": 147513.1, "taker_buy_quote": 701496.6178 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.718, "high": 4.726, "low": 4.381, "close": 4.544, "volume": 298400.5, "close_time": 1760054399999, "quote_volume": 1341021.2189, "trades": 14044, "taker_buy_base": 140547.3, "taker_buy_quote": 631706.5375 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.544, "high": 4.85, "low": 1.612, "close": 3.548, "volume": 1502560.9, "close_time": 1760140799999, "quote_volume": 5316966.7557, "trades": 39015, "taker_buy_base": 784720.0, "taker_buy_quote": 2713049.3154 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.547, "high": 3.73, "low": 3.316, "close": 3.358, "volume": 795640.8, "close_time": 1760227199999, "quote_volume": 2811967.0547, "trades": 25564, "taker_buy_base": 398373.8, "taker_buy_quote": 1408989.492 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.357, "high": 3.948, "low": 3.27, "close": 3.88, "volume": 827205.1, "close_time": 1760313599999, "quote_volume": 2988303.6003, "trades": 26500, "taker_buy_base": 401007.3, "taker_buy_quote": 1445761.1072 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.879, "high": 3.929, "low": 3.711, "close": 3.88, "volume": 957720.1, "close_time": 1760399999999, "quote_volume": 3655078.5654, "trades": 44802, "taker_buy_base": 509361.8, "taker_buy_quote": 1943769.9739 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.88, "high": 3.913, "low": 3.422, "close": 3.604, "volume": 946857.0, "close_time": 1760486399999, "quote_volume": 3422754.8748, "trades": 64461, "taker_buy_base": 457120.5, "taker_buy_quote": 1649191.4996 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.603, "high": 3.645, "low": 3.242, "close": 3.274, "volume": 733202.4, "close_time": 1760572799999, "quote_volume": 2516531.1335, "trades": 27403, "taker_buy_base": 328814.0, "taker_buy_quote": 1130615.6135 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.279, "high": 3.449, "low": 3.148, "close": 3.23, "volume": 700526.4, "close_time": 1760659199999, "quote_volume": 2314744.0875, "trades": 27607, "taker_buy_base": 348800.8, "taker_buy_quote": 1154354.5146 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.229, "high": 3.268, "low": 2.926, "close": 3.146, "volume": 1101300.8, "close_time": 1760745599999, "quote_volume": 3393876.2665, "trades": 39715, "taker_buy_base": 513049.9, "taker_buy_quote": 1580623.7529 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.156, "high": 3.293, "low": 3.14, "close": 3.236, "volume": 327203.4, "close_time": 1760831999999, "quote_volume": 1051027.5495, "trades": 10722, "taker_buy_base": 149926.9, "taker_buy_quote": 481427.0775 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.236, "high": 3.32, "low": 3.171, "close": 3.207, "volume": 469970.7, "close_time": 1760918399999, "quote_volume": 1522869.5964, "trades": 16167, "taker_buy_base": 236547.2, "taker_buy_quote": 766134.7267 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.205, "high": 3.338, "low": 3.122, "close": 3.191, "volume": 638441.6, "close_time": 1761004799999, "quote_volume": 2049685.4322, "trades": 22914, "taker_buy_base": 310092.9, "taker_buy_quote": 994665.1522 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.189, "high": 3.382, "low": 3.068, "close": 3.119, "volume": 716133.7, "close_time": 1761091199999, "quote_volume": 2291820.6925, "trades": 24793, "taker_buy_base": 347176.1, "taker_buy_quote": 1109764.318 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.118, "high": 3.156, "low": 2.935, "close": 3.035, "volume": 605709.3, "close_time": 1761177599999, "quote_volume": 1860270.2999, "trades": 20368, "taker_buy_base": 279331.8, "taker_buy_quote": 858962.2921 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.033, "high": 3.238, "low": 3.023, "close": 3.098, "volume": 439277.4, "close_time": 1761263999999, "quote_volume": 1375733.4635, "trades": 16557, "taker_buy_base": 204986.4, "taker_buy_quote": 641348.6222 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.099, "high": 3.255, "low": 3.065, "close": 3.217, "volume": 384868.1, "close_time": 1761350399999, "quote_volume": 1210183.804, "trades": 17350, "taker_buy_base": 175559.4, "taker_buy_quote": 551219.9688 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.22, "high": 3.225, "low": 3.15, "close": 3.209, "volume": 289265.0, "close_time": 1761436799999, "quote_volume": 920331.8816, "trades": 12884, "taker_buy_base": 132176.0, "taker_buy_quote": 420753.6857 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.206, "high": 3.463, "low": 3.152, "close": 3.45, "volume": 438182.7, "close_time": 1761523199999, "quote_volume": 1456794.4127, "trades": 8642, "taker_buy_base": 238072.9, "taker_buy_quote": 794390.3739 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.451, "high": 3.586, "low": 3.268, "close": 3.284, "volume": 557313.0, "close_time": 1761609599999, "quote_volume": 1915886.1001, "trades": 14241, "taker_buy_base": 250793.3, "taker_buy_quote": 863698.7521 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.286, "high": 3.379, "low": 3.147, "close": 3.228, "volume": 357300.0, "close_time": 1761695999999, "quote_volume": 1167129.8404, "trades": 8483, "taker_buy_base": 157980.4, "taker_buy_quote": 516876.6462 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.22, "high": 3.297, "low": 3.111, "close": 3.288, "volume": 419948.6, "close_time": 1761782399999, "quote_volume": 1360305.0946, "trades": 12088, "taker_buy_base": 223033.3, "taker_buy_quote": 722831.7485 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.284, "high": 3.339, "low": 2.909, "close": 3.052, "volume": 578226.8, "close_time": 1761868799999, "quote_volume": 1828779.6641, "trades": 12372, "taker_buy_base": 281277.9, "taker_buy_quote": 892302.6257 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.043, "high": 3.137, "low": 2.986, "close": 3.07, "volume": 275675.3, "close_time": 1761955199999, "quote_volume": 846788.4489, "trades": 9332, "taker_buy_base": 134038.2, "taker_buy_quote": 411890.5213 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.061, "high": 3.18, "low": 3.048, "close": 3.127, "volume": 211291.1, "close_time": 1762041599999, "quote_volume": 660923.139, "trades": 6025, "taker_buy_base": 107667.4, "taker_buy_quote": 336993.8092 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.132, "low": 2.99, "close": 3.058, "volume": 222990.9, "close_time": 1762127999999, "quote_volume": 681368.7898, "trades": 6685, "taker_buy_base": 102731.2, "taker_buy_quote": 314259.9156 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.052, "high": 3.065, "low": 2.597, "close": 2.719, "volume": 659276.7, "close_time": 1762214399999, "quote_volume": 1828970.6433, "trades": 12608, "taker_buy_base": 338532.9, "taker_buy_quote": 941574.3348 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.825, "low": 2.46, "close": 2.63, "volume": 815509.9, "close_time": 1762300799999, "quote_volume": 2144951.9309, "trades": 22853, "taker_buy_base": 424795.7, "taker_buy_quote": 1117729.6819 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.629, "high": 2.752, "low": 2.5, "close": 2.726, "volume": 557503.5, "close_time": 1762387199999, "quote_volume": 1482462.8534, "trades": 16186, "taker_buy_base": 264847.1, "taker_buy_quote": 704794.6921 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.723, "high": 2.723, "low": 2.533, "close": 2.594, "volume": 309726.3, "close_time": 1762473599999, "quote_volume": 815065.5377, "trades": 13278, "taker_buy_base": 152846.1, "taker_buy_quote": 402193.107 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.595, "high": 2.851, "low": 2.502, "close": 2.775, "volume": 611000.6, "close_time": 1762559999999, "quote_volume": 1640973.8879, "trades": 21522, "taker_buy_base": 306597.1, "taker_buy_quote": 823913.6218 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.775, "high": 2.854, "low": 2.668, "close": 2.769, "volume": 341308.4, "close_time": 1762646399999, "quote_volume": 940493.0945, "trades": 15009, "taker_buy_base": 175939.9, "taker_buy_quote": 484669.1951 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.77, "high": 2.833, "low": 2.655, "close": 2.802, "volume": 252404.6, "close_time": 1762732799999, "quote_volume": 694012.1376, "trades": 5546, "taker_buy_base": 117210.8, "taker_buy_quote": 322832.7529 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.801, "high": 2.978, "low": 2.776, "close": 2.915, "volume": 395269.6, "close_time": 1762819199999, "quote_volume": 1130998.1973, "trades": 14425, "taker_buy_base": 179581.9, "taker_buy_quote": 513982.0125 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.985, "low": 2.661, "close": 2.672, "volume": 398593.6, "close_time": 1762905599999, "quote_volume": 1117996.8965, "trades": 10494, "taker_buy_base": 189238.9, "taker_buy_quote": 530429.771 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.672, "high": 2.806, "low": 2.567, "close": 2.582, "volume": 375133.9, "close_time": 1762991999999, "quote_volume": 1009294.6923, "trades": 11225, "taker_buy_base": 155777.7, "taker_buy_quote": 417557.4411 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.715, "low": 2.422, "close": 2.504, "volume": 509489.6, "close_time": 1763078399999, "quote_volume": 1300182.6846, "trades": 11201, "taker_buy_base": 174822.6, "taker_buy_quote": 449499.4054 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.52, "low": 2.078, "close": 2.106, "volume": 710532.7, "close_time": 1763164799999, "quote_volume": 1638628.9955, "trades": 19100, "taker_buy_base": 283755.4, "taker_buy_quote": 656167.8191 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.424, "low": 2.106, "close": 2.326, "volume": 566325.9, "close_time": 1763251199999, "quote_volume": 1281161.837, "trades": 10199, "taker_buy_base": 280208.5, "taker_buy_quote": 634212.7954 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.325, "high": 2.499, "low": 2.239, "close": 2.437, "volume": 888426.7, "close_time": 1763337599999, "quote_volume": 2094467.7949, "trades": 13980, "taker_buy_base": 447136.0, "taker_buy_quote": 1055029.3095 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.427, "high": 2.524, "low": 2.207, "close": 2.272, "volume": 680657.7, "close_time": 1763423999999, "quote_volume": 1624633.8312, "trades": 18578, "taker_buy_base": 330716.1, "taker_buy_quote": 790074.6297 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.272, "high": 2.463, "low": 2.264, "close": 2.421, "volume": 503433.7, "close_time": 1763510399999, "quote_volume": 1194164.2998, "trades": 13011, "taker_buy_base": 246828.7, "taker_buy_quote": 585703.5543 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.421, "high": 2.459, "low": 2.242, "close": 2.389, "volume": 670434.0, "close_time": 1763596799999, "quote_volume": 1565105.105, "trades": 13057, "taker_buy_base": 355420.7, "taker_buy_quote": 827123.7229 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.387, "high": 2.432, "low": 2.222, "close": 2.284, "volume": 390352.1, "close_time": 1763683199999, "quote_volume": 915333.048, "trades": 11440, "taker_buy_base": 176359.3, "taker_buy_quote": 412851.3866 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.286, "high": 2.339, "low": 2.022, "close": 2.142, "volume": 562820.0, "close_time": 1763769599999, "quote_volume": 1209037.5095, "trades": 12624, "taker_buy_base": 256659.7, "taker_buy_quote": 552013.0996 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.209, "low": 2.087, "close": 2.16, "volume": 307648.1, "close_time": 1763855999999, "quote_volume": 660101.4066, "trades": 7167, "taker_buy_base": 135846.4, "taker_buy_quote": 291383.3558 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.159, "high": 2.264, "low": 2.135, "close": 2.229, "volume": 337071.3, "close_time": 1763942399999, "quote_volume": 746708.2889, "trades": 6628, "taker_buy_base": 165146.2, "taker_buy_quote": 366169.4473 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.227, "high": 2.447, "low": 2.187, "close": 2.423, "volume": 396599.9, "close_time": 1764028799999, "quote_volume": 909759.9933, "trades": 9715, "taker_buy_base": 188154.9, "taker_buy_quote": 432334.3565 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.541, "low": 2.398, "close": 2.472, "volume": 416916.0, "close_time": 1764115199999, "quote_volume": 1028813.6491, "trades": 10151, "taker_buy_base": 213302.0, "taker_buy_quote": 526369.1171 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.77, "low": 2.441, "close": 2.755, "volume": 596468.5, "close_time": 1764201599999, "quote_volume": 1567846.4762, "trades": 10749, "taker_buy_base": 303178.7, "taker_buy_quote": 798460.6831 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.754, "high": 2.834, "low": 2.675, "close": 2.746, "volume": 686441.2, "close_time": 1764287999999, "quote_volume": 1879518.8914, "trades": 13512, "taker_buy_base": 327863.6, "taker_buy_quote": 897370.9203 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.749, "high": 2.887, "low": 2.699, "close": 2.753, "volume": 487929.5, "close_time": 1764374399999, "quote_volume": 1368419.5993, "trades": 10925, "taker_buy_base": 249621.2, "taker_buy_quote": 701145.3004 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.751, "high": 2.788, "low": 2.665, "close": 2.672, "volume": 220034.6, "close_time": 1764460799999, "quote_volume": 599009.6168, "trades": 4261, "taker_buy_base": 84993.8, "taker_buy_quote": 231615.6748 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.672, "high": 2.717, "low": 2.598, "close": 2.657, "volume": 257276.5, "close_time": 1764547199999, "quote_volume": 683709.4655, "trades": 5760, "taker_buy_base": 114059.2, "taker_buy_quote": 303196.8125 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.657, "high": 2.663, "low": 2.377, "close": 2.472, "volume": 471904.9, "close_time": 1764633599999, "quote_volume": 1164082.9693, "trades": 8643, "taker_buy_base": 209603.4, "taker_buy_quote": 517432.256 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.474, "high": 2.713, "low": 2.443, "close": 2.644, "volume": 325071.4, "close_time": 1764719999999, "quote_volume": 838862.0689, "trades": 6039, "taker_buy_base": 158683.0, "taker_buy_quote": 408425.1393 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.644, "high": 2.773, "low": 2.602, "close": 2.744, "volume": 308988.1, "close_time": 1764806399999, "quote_volume": 827078.07, "trades": 7078, "taker_buy_base": 154227.0, "taker_buy_quote": 412748.1295 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.745, "high": 2.758, "low": 2.548, "close": 2.617, "volume": 272229.2, "close_time": 1764892799999, "quote_volume": 723501.6594, "trades": 6403, "taker_buy_base": 130635.2, "taker_buy_quote": 347330.7319 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.621, "high": 2.635, "low": 2.375, "close": 2.423, "volume": 245531.9, "close_time": 1764979199999, "quote_volume": 615038.867, "trades": 5074, "taker_buy_base": 113988.5, "taker_buy_quote": 285553.2154 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.408, "high": 2.457, "low": 2.395, "close": 2.408, "volume": 75867.1, "close_time": 1765065599999, "quote_volume": 183980.9214, "trades": 1553, "taker_buy_base": 34897.8, "taker_buy_quote": 84518.3765 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.411, "high": 2.471, "low": 2.316, "close": 2.365, "volume": 215545.7, "close_time": 1765151999999, "quote_volume": 516108.2376, "trades": 3902, "taker_buy_base": 99190.6, "taker_buy_quote": 237307.9912 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.361, "high": 2.476, "low": 2.358, "close": 2.392, "volume": 173594.8, "close_time": 1765238399999, "quote_volume": 418894.2009, "trades": 3715, "taker_buy_base": 84236.8, "taker_buy_quote": 202538.1676 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.393, "high": 2.469, "low": 2.276, "close": 2.353, "volume": 402832.1, "close_time": 1765324799999, "quote_volume": 953834.8892, "trades": 6705, "taker_buy_base": 184872.3, "taker_buy_quote": 439897.5913 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.356, "high": 2.536, "low": 2.3, "close": 2.386, "volume": 345276.6, "close_time": 1765411199999, "quote_volume": 825602.3219, "trades": 10085, "taker_buy_base": 165727.9, "taker_buy_quote": 395456.1776 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.384, "high": 2.393, "low": 2.214, "close": 2.297, "volume": 313443.7, "close_time": 1765497599999, "quote_volume": 714488.1393, "trades": 6988, "taker_buy_base": 143116.4, "taker_buy_quote": 325939.2702 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.298, "high": 2.309, "low": 2.145, "close": 2.21, "volume": 199477.8, "close_time": 1765583999999, "quote_volume": 445098.9452, "trades": 3557, "taker_buy_base": 82782.7, "taker_buy_quote": 184494.7976 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.213, "high": 2.219, "low": 2.15, "close": 2.181, "volume": 160273.0, "close_time": 1765670399999, "quote_volume": 349374.1238, "trades": 2269, "taker_buy_base": 72814.9, "taker_buy_quote": 158749.7927 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.179, "high": 2.184, "low": 2.07, "close": 2.1, "volume": 220760.7, "close_time": 1765756799999, "quote_volume": 468047.2257, "trades": 3829, "taker_buy_base": 109394.4, "taker_buy_quote": 231995.368 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.1, "high": 2.159, "low": 1.957, "close": 2.025, "volume": 297828.7, "close_time": 1765843199999, "quote_volume": 608415.8161, "trades": 7167, "taker_buy_base": 147039.1, "taker_buy_quote": 300190.1129 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.024, "high": 2.041, "low": 1.959, "close": 2.04, "volume": 267817.5, "close_time": 1765929599999, "quote_volume": 536707.0511, "trades": 4836, "taker_buy_base": 121864.9, "taker_buy_quote": 244395.6948 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.038, "high": 2.056, "low": 1.814, "close": 1.831, "volume": 613880.0, "close_time": 1766015999999, "quote_volume": 1194698.4378, "trades": 9436, "taker_buy_base": 271593.8, "taker_buy_quote": 528280.3224 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 2.209, "low": 1.746, "close": 1.763, "volume": 595241.6, "close_time": 1766102399999, "quote_volume": 1089645.85, "trades": 6929, "taker_buy_base": 275161.7, "taker_buy_quote": 505353.3645 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.854, "low": 1.727, "close": 1.823, "volume": 684711.7, "close_time": 1766188799999, "quote_volume": 1225744.4967, "trades": 10185, "taker_buy_base": 330966.0, "taker_buy_quote": 593237.2192 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.823, "high": 1.969, "low": 1.819, "close": 1.925, "volume": 724002.4, "close_time": 1766275199999, "quote_volume": 1381845.3488, "trades": 11078, "taker_buy_base": 359758.1, "taker_buy_quote": 686446.4141 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.922, "high": 1.942, "low": 1.847, "close": 1.886, "volume": 509450.8, "close_time": 1766361599999, "quote_volume": 964950.2352, "trades": 7424, "taker_buy_base": 217064.4, "taker_buy_quote": 411254.3402 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.924, "low": 1.812, "close": 1.824, "volume": 405998.1, "close_time": 1766447999999, "quote_volume": 760943.1526, "trades": 9390, "taker_buy_base": 219961.7, "taker_buy_quote": 412417.6189 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.822, "high": 1.831, "low": 1.671, "close": 1.691, "volume": 399917.9, "close_time": 1766534399999, "quote_volume": 694193.6904, "trades": 6649, "taker_buy_base": 180329.6, "taker_buy_quote": 313466.1611 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.689, "high": 1.759, "low": 1.654, "close": 1.749, "volume": 307625.5, "close_time": 1766620799999, "quote_volume": 525699.8633, "trades": 4041, "taker_buy_base": 138561.9, "taker_buy_quote": 236967.3094 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.748, "high": 1.789, "low": 1.706, "close": 1.711, "volume": 229703.4, "close_time": 1766707199999, "quote_volume": 402557.9211, "trades": 3871, "taker_buy_base": 114076.2, "taker_buy_quote": 199730.9719 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.711, "high": 1.894, "low": 1.704, "close": 1.828, "volume": 548172.4, "close_time": 1766793599999, "quote_volume": 993306.0553, "trades": 6869, "taker_buy_base": 288383.0, "taker_buy_quote": 524887.8309 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.828, "high": 1.916, "low": 1.817, "close": 1.899, "volume": 461185.9, "close_time": 1766879999999, "quote_volume": 863869.5188, "trades": 5938, "taker_buy_base": 194091.1, "taker_buy_quote": 363660.1662 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.922, "low": 1.861, "close": 1.885, "volume": 265978.2, "close_time": 1766966399999, "quote_volume": 502346.2819, "trades": 4410, "taker_buy_base": 126054.1, "taker_buy_quote": 238217.9767 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.884, "high": 1.953, "low": 1.843, "close": 1.865, "volume": 228598.3, "close_time": 1767052799999, "quote_volume": 433665.5216, "trades": 3727, "taker_buy_base": 111823.7, "taker_buy_quote": 212187.1334 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.864, "high": 1.893, "low": 1.839, "close": 1.852, "volume": 175743.0, "close_time": 1767139199999, "quote_volume": 327455.4792, "trades": 2342, "taker_buy_base": 75895.8, "taker_buy_quote": 141331.3595 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.852, "high": 1.947, "low": 1.846, "close": 1.881, "volume": 345216.1, "close_time": 1767225599999, "quote_volume": 652634.6199, "trades": 4934, "taker_buy_base": 171364.4, "taker_buy_quote": 324213.6585 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.881, "high": 2.044, "low": 1.871, "close": 2.03, "volume": 341064.3, "close_time": 1767311999999, "quote_volume": 665902.6839, "trades": 6449, "taker_buy_base": 171057.5, "taker_buy_quote": 333853.5932 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.03, "high": 2.215, "low": 2.021, "close": 2.186, "volume": 433389.3, "close_time": 1767398399999, "quote_volume": 919337.7939, "trades": 9268, "taker_buy_base": 203860.9, "taker_buy_quote": 432474.3567 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.256, "low": 2.11, "close": 2.217, "volume": 295281.7, "close_time": 1767484799999, "quote_volume": 645966.1607, "trades": 5521, "taker_buy_base": 146696.8, "taker_buy_quote": 321405.149 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.264, "low": 2.152, "close": 2.204, "volume": 324776.5, "close_time": 1767571199999, "quote_volume": 717859.2738, "trades": 6208, "taker_buy_base": 148413.8, "taker_buy_quote": 327984.198 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.203, "high": 2.359, "low": 2.155, "close": 2.342, "volume": 457717.4, "close_time": 1767657599999, "quote_volume": 1028750.7754, "trades": 10107, "taker_buy_base": 211295.0, "taker_buy_quote": 474740.6696 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.339, "high": 2.386, "low": 2.2, "close": 2.332, "volume": 417826.1, "close_time": 1767743999999, "quote_volume": 964269.8202, "trades": 9774, "taker_buy_base": 201272.1, "taker_buy_quote": 465621.2661 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.331, "high": 2.331, "low": 2.136, "close": 2.176, "volume": 298465.8, "close_time": 1767830399999, "quote_volume": 660031.115, "trades": 6684, "taker_buy_base": 142727.9, "taker_buy_quote": 315408.7346 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.175, "high": 2.202, "low": 2.068, "close": 2.107, "volume": 338638.6, "close_time": 1767916799999, "quote_volume": 720893.7496, "trades": 8152, "taker_buy_base": 176448.2, "taker_buy_quote": 375703.1489 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.106, "high": 2.158, "low": 2.001, "close": 2.09, "volume": 400814.8, "close_time": 1768003199999, "quote_volume": 832645.0595, "trades": 6773, "taker_buy_base": 210558.0, "taker_buy_quote": 437854.86 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.091, "high": 2.1, "low": 2.05, "close": 2.063, "volume": 184668.0, "close_time": 1768089599999, "quote_volume": 383334.1062, "trades": 2886, "taker_buy_base": 88367.3, "taker_buy_quote": 183345.213 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.064, "high": 2.212, "low": 2.062, "close": 2.197, "volume": 406512.9, "close_time": 1768175999999, "quote_volume": 875632.4185, "trades": 6039, "taker_buy_base": 207796.2, "taker_buy_quote": 448407.278 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.192, "high": 2.239, "low": 2.096, "close": 2.112, "volume": 425123.6, "close_time": 1768262399999, "quote_volume": 918580.435, "trades": 6355, "taker_buy_base": 207461.6, "taker_buy_quote": 448306.6698 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.112, "high": 2.298, "low": 2.11, "close": 2.258, "volume": 379146.2, "close_time": 1768348799999, "quote_volume": 833747.6481, "trades": 6673, "taker_buy_base": 202321.5, "taker_buy_quote": 444796.0572 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.255, "high": 2.352, "low": 2.226, "close": 2.245, "volume": 444209.4, "close_time": 1768435199999, "quote_volume": 1009226.9523, "trades": 7600, "taker_buy_base": 223572.2, "taker_buy_quote": 508639.715 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.247, "high": 2.25, "low": 2.082, "close": 2.119, "volume": 372684.4, "close_time": 1768521599999, "quote_volume": 805440.4168, "trades": 6094, "taker_buy_base": 166557.2, "taker_buy_quote": 360709.7063 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.116, "high": 2.153, "low": 2.061, "close": 2.124, "volume": 237779.9, "close_time": 1768607999999, "quote_volume": 502845.0001, "trades": 4487, "taker_buy_base": 101151.6, "taker_buy_quote": 214479.9466 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.136, "low": 2.095, "close": 2.103, "volume": 91203.3, "close_time": 1768694399999, "quote_volume": 193143.1328, "trades": 1855, "taker_buy_base": 42456.4, "taker_buy_quote": 89950.1966 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.107, "high": 2.131, "low": 1.973, "close": 1.976, "volume": 196280.9, "close_time": 1768780799999, "quote_volume": 407847.3098, "trades": 3033, "taker_buy_base": 93169.5, "taker_buy_quote": 193942.5167 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.976, "high": 1.982, "low": 1.781, "close": 1.952, "volume": 425205.1, "close_time": 1768867199999, "quote_volume": 806811.3837, "trades": 6783, "taker_buy_base": 206466.7, "taker_buy_quote": 391422.4378 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.952, "high": 2.085, "low": 1.843, "close": 1.933, "volume": 1247247.6, "close_time": 1768953599999, "quote_volume": 2399572.389, "trades": 16711, "taker_buy_base": 720448.4, "taker_buy_quote": 1383925.8518 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.935, "high": 2.167, "low": 1.883, "close": 2.058, "volume": 930487.1, "close_time": 1769039999999, "quote_volume": 1872964.7148, "trades": 16796, "taker_buy_base": 497228.6, "taker_buy_quote": 1004299.1144 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.062, "high": 2.234, "low": 2.051, "close": 2.17, "volume": 938757.5, "close_time": 1769126399999, "quote_volume": 2008344.3516, "trades": 14452, "taker_buy_base": 459681.5, "taker_buy_quote": 984621.2821 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.17, "high": 2.188, "low": 2.007, "close": 2.019, "volume": 584799.8, "close_time": 1769212799999, "quote_volume": 1223665.2025, "trades": 8827, "taker_buy_base": 290380.3, "taker_buy_quote": 607080.6826 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.019, "high": 2.061, "low": 1.986, "close": 2.009, "volume": 345624.4, "close_time": 1769299199999, "quote_volume": 696142.6756, "trades": 5545, "taker_buy_base": 151506.8, "taker_buy_quote": 305193.693 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.005, "high": 2.043, "low": 1.816, "close": 1.845, "volume": 484409.2, "close_time": 1769385599999, "quote_volume": 935340.2909, "trades": 8241, "taker_buy_base": 197080.1, "taker_buy_quote": 381786.4303 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.846, "high": 1.974, "low": 1.845, "close": 1.932, "volume": 380509.4, "close_time": 1769471999999, "quote_volume": 731047.2993, "trades": 6980, "taker_buy_base": 206074.1, "taker_buy_quote": 396548.0485 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.927, "high": 1.945, "low": 1.849, "close": 1.911, "volume": 352639.1, "close_time": 1769558399999, "quote_volume": 668484.3131, "trades": 4974, "taker_buy_base": 182730.4, "taker_buy_quote": 346854.703 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.911, "high": 2.081, "low": 1.885, "close": 2.011, "volume": 561204.3, "close_time": 1769644799999, "quote_volume": 1122235.9041, "trades": 9973, "taker_buy_base": 271023.0, "taker_buy_quote": 542154.5389 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.013, "high": 2.022, "low": 1.853, "close": 1.919, "volume": 428093.3, "close_time": 1769731199999, "quote_volume": 826817.4182, "trades": 7508, "taker_buy_base": 193348.0, "taker_buy_quote": 373335.4463 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.924, "high": 1.931, "low": 1.665, "close": 1.754, "volume": 624200.0, "close_time": 1769817599999, "quote_volume": 1135444.7463, "trades": 10770, "taker_buy_base": 281836.6, "taker_buy_quote": 513725.1455 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.757, "low": 1.451, "close": 1.6, "volume": 969878.1, "close_time": 1769903999999, "quote_volume": 1553840.5492, "trades": 14155, "taker_buy_base": 449032.3, "taker_buy_quote": 717744.0319 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.597, "high": 1.664, "low": 1.511, "close": 1.558, "volume": 605579.0, "close_time": 1769990399999, "quote_volume": 968470.0766, "trades": 9881, "taker_buy_base": 265902.2, "taker_buy_quote": 425102.0839 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.565, "high": 1.626, "low": 1.504, "close": 1.568, "volume": 797957.3, "close_time": 1770076799999, "quote_volume": 1261788.0055, "trades": 10096, "taker_buy_base": 375595.7, "taker_buy_quote": 593291.4986 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.618, "low": 1.459, "close": 1.514, "volume": 780305.8, "close_time": 1770163199999, "quote_volume": 1194937.6429, "trades": 11176, "taker_buy_base": 394483.6, "taker_buy_quote": 605819.888 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.513, "high": 1.576, "low": 1.436, "close": 1.455, "volume": 729486.9, "close_time": 1770249599999, "quote_volume": 1092866.1408, "trades": 10153, "taker_buy_base": 352909.5, "taker_buy_quote": 529493.4825 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.455, "high": 1.456, "low": 1.125, "close": 1.137, "volume": 1638077.8, "close_time": 1770335999999, "quote_volume": 2075663.2877, "trades": 18266, "taker_buy_base": 780804.0, "taker_buy_quote": 988456.4478 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.143, "high": 1.291, "low": 1.028, "close": 1.236, "volume": 1034666.4, "close_time": 1770422399999, "quote_volume": 1203849.6308, "trades": 12506, "taker_buy_base": 512579.1, "taker_buy_quote": 594350.8866 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.232, "high": 1.263, "low": 1.136, "close": 1.214, "volume": 614652.8, "close_time": 1770508799999, "quote_volume": 738059.787, "trades": 7649, "taker_buy_base": 295121.7, "taker_buy_quote": 355228.091 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.212, "high": 1.232, "low": 1.152, "close": 1.165, "volume": 316522.1, "close_time": 1770595199999, "quote_volume": 379433.6699, "trades": 3721, "taker_buy_base": 151565.2, "taker_buy_quote": 181890.4528 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.169, "low": 1.089, "close": 1.132, "volume": 404817.5, "close_time": 1770681599999, "quote_volume": 458162.2036, "trades": 4434, "taker_buy_base": 194547.0, "taker_buy_quote": 220272.4449 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.16, "low": 1.099, "close": 1.134, "volume": 396121.5, "close_time": 1770767999999, "quote_volume": 448529.6167, "trades": 5051, "taker_buy_base": 188576.8, "taker_buy_quote": 213663.2737 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.135, "high": 1.155, "low": 1.086, "close": 1.1, "volume": 463349.7, "close_time": 1770854399999, "quote_volume": 515412.6346, "trades": 4205, "taker_buy_base": 217838.7, "taker_buy_quote": 242311.2797 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.159, "low": 1.098, "close": 1.142, "volume": 452428.0, "close_time": 1770940799999, "quote_volume": 511956.5631, "trades": 4406, "taker_buy_base": 236236.8, "taker_buy_quote": 267419.6191 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.193, "low": 1.108, "close": 1.181, "volume": 365224.7, "close_time": 1771027199999, "quote_volume": 419325.0336, "trades": 3986, "taker_buy_base": 177355.7, "taker_buy_quote": 203944.0351 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.184, "high": 1.345, "low": 1.18, "close": 1.296, "volume": 816638.5, "close_time": 1771113599999, "quote_volume": 1048659.3512, "trades": 7761, "taker_buy_base": 414797.3, "taker_buy_quote": 533370.41 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.293, "high": 1.327, "low": 1.215, "close": 1.253, "volume": 493849.2, "close_time": 1771199999999, "quote_volume": 626332.9483, "trades": 5227, "taker_buy_base": 225600.5, "taker_buy_quote": 286465.5399 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.25, "high": 1.276, "low": 1.206, "close": 1.249, "volume": 242773.3, "close_time": 1771286399999, "quote_volume": 300750.3797, "trades": 2836, "taker_buy_base": 111888.2, "taker_buy_quote": 138729.0675 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.249, "high": 1.249, "low": 1.178, "close": 1.219, "volume": 364380.0, "close_time": 1771372799999, "quote_volume": 442266.8128, "trades": 3421, "taker_buy_base": 147249.8, "taker_buy_quote": 179123.606 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.218, "high": 1.275, "low": 1.179, "close": 1.193, "volume": 366592.8, "close_time": 1771459199999, "quote_volume": 446461.7939, "trades": 3744, "taker_buy_base": 170375.0, "taker_buy_quote": 207571.7946 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.207, "low": 1.145, "close": 1.192, "volume": 326624.1, "close_time": 1771545599999, "quote_volume": 383468.8329, "trades": 3344, "taker_buy_base": 138906.5, "taker_buy_quote": 163260.8457 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.191, "high": 1.23, "low": 1.158, "close": 1.216, "volume": 355752.2, "close_time": 1771631999999, "quote_volume": 427984.7071, "trades": 3770, "taker_buy_base": 176343.1, "taker_buy_quote": 212355.9071 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.219, "high": 1.255, "low": 1.211, "close": 1.221, "volume": 279604.0, "close_time": 1771718399999, "quote_volume": 344142.4434, "trades": 2668, "taker_buy_base": 137195.4, "taker_buy_quote": 169070.6607 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.219, "high": 1.231, "low": 1.181, "close": 1.2, "volume": 350617.6, "close_time": 1771804799999, "quote_volume": 422001.0784, "trades": 2623, "taker_buy_base": 189961.8, "taker_buy_quote": 228539.5703 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.237, "low": 1.112, "close": 1.186, "volume": 686386.7, "close_time": 1771891199999, "quote_volume": 807619.9341, "trades": 6678, "taker_buy_base": 304889.5, "taker_buy_quote": 359547.6347 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.223, "low": 1.164, "close": 1.191, "volume": 666718.8, "close_time": 1771977599999, "quote_volume": 795323.7735, "trades": 6244, "taker_buy_base": 311674.0, "taker_buy_quote": 372231.9232 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.191, "high": 1.337, "low": 1.181, "close": 1.283, "volume": 669269.8, "close_time": 1772063999999, "quote_volume": 857164.5315, "trades": 6159, "taker_buy_base": 353564.4, "taker_buy_quote": 453341.9536 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.284, "high": 1.328, "low": 1.26, "close": 1.302, "volume": 623751.2, "close_time": 1772150399999, "quote_volume": 807576.072, "trades": 5979, "taker_buy_base": 313903.3, "taker_buy_quote": 406803.7177 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.355, "low": 1.224, "close": 1.254, "volume": 555542.9, "close_time": 1772236799999, "quote_volume": 715308.803, "trades": 5888, "taker_buy_base": 264310.8, "taker_buy_quote": 340442.636 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.376, "low": 1.171, "close": 1.29, "volume": 1295844.7, "close_time": 1772323199999, "quote_volume": 1618511.9099, "trades": 11750, "taker_buy_base": 665038.2, "taker_buy_quote": 830248.668 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.393, "low": 1.235, "close": 1.259, "volume": 683262.0, "close_time": 1772409599999, "quote_volume": 890133.7302, "trades": 6846, "taker_buy_base": 337657.6, "taker_buy_quote": 439521.3944 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.354, "low": 1.257, "close": 1.317, "volume": 504245.7, "close_time": 1772495999999, "quote_volume": 656703.7796, "trades": 5387, "taker_buy_base": 248179.5, "taker_buy_quote": 323102.6166 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.32, "low": 1.248, "close": 1.265, "volume": 405884.2, "close_time": 1772582399999, "quote_volume": 519980.2985, "trades": 4442, "taker_buy_base": 201246.1, "taker_buy_quote": 257695.8544 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.333, "low": 1.241, "close": 1.3, "volume": 584451.6, "close_time": 1772668799999, "quote_volume": 752793.3373, "trades": 5210, "taker_buy_base": 322440.3, "taker_buy_quote": 415994.6391 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.325, "low": 1.258, "close": 1.278, "volume": 285380.4, "close_time": 1772755199999, "quote_volume": 368974.2941, "trades": 2946, "taker_buy_base": 149771.7, "taker_buy_quote": 193658.8948 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.287, "low": 1.199, "close": 1.213, "volume": 383238.4, "close_time": 1772841599999, "quote_volume": 476121.5719, "trades": 3993, "taker_buy_base": 190683.1, "taker_buy_quote": 237401.6521 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.239, "low": 1.197, "close": 1.203, "volume": 378698.1, "close_time": 1772927999999, "quote_volume": 462202.0722, "trades": 2806, "taker_buy_base": 198169.2, "taker_buy_quote": 242200.0785 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.214, "low": 1.168, "close": 1.177, "volume": 391156.1, "close_time": 1773014399999, "quote_volume": 465312.1628, "trades": 3449, "taker_buy_base": 186549.1, "taker_buy_quote": 222201.5703 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.24, "low": 1.179, "close": 1.216, "volume": 355562.6, "close_time": 1773100799999, "quote_volume": 430935.5169, "trades": 3635, "taker_buy_base": 182685.7, "taker_buy_quote": 221466.4716 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.312, "low": 1.208, "close": 1.279, "volume": 596349.7, "close_time": 1773187199999, "quote_volume": 754662.0132, "trades": 5688, "taker_buy_base": 321267.2, "taker_buy_quote": 406975.0987 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.3, "low": 1.247, "close": 1.29, "volume": 328867.2, "close_time": 1773273599999, "quote_volume": 418853.5708, "trades": 3384, "taker_buy_base": 180266.0, "taker_buy_quote": 229777.5475 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.292, "high": 1.323, "low": 1.218, "close": 1.26, "volume": 711404.8, "close_time": 1773359999999, "quote_volume": 903798.5719, "trades": 5913, "taker_buy_base": 335548.6, "taker_buy_quote": 426224.43 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.262, "high": 1.329, "low": 1.26, "close": 1.275, "volume": 446633.6, "close_time": 1773446399999, "quote_volume": 577749.499, "trades": 4437, "taker_buy_base": 226622.7, "taker_buy_quote": 293201.1915 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.244, "close": 1.267, "volume": 255826.5, "close_time": 1773532799999, "quote_volume": 323511.9242, "trades": 2225, "taker_buy_base": 151871.9, "taker_buy_quote": 192279.8398 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.266, "high": 1.303, "low": 1.252, "close": 1.292, "volume": 213049.9, "close_time": 1773619199999, "quote_volume": 271454.3114, "trades": 1992, "taker_buy_base": 108908.8, "taker_buy_quote": 138822.9363 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.294, "high": 1.39, "low": 1.283, "close": 1.378, "volume": 429817.1, "close_time": 1773705599999, "quote_volume": 577259.2728, "trades": 4254, "taker_buy_base": 236890.8, "taker_buy_quote": 318387.9993 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.391, "low": 1.331, "close": 1.344, "volume": 307597.0, "close_time": 1773791999999, "quote_volume": 416603.0545, "trades": 2966, "taker_buy_base": 146548.6, "taker_buy_quote": 198642.8335 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.345, "high": 1.347, "low": 1.24, "close": 1.263, "volume": 352285.0, "close_time": 1773878399999, "quote_volume": 453817.0379, "trades": 2887, "taker_buy_base": 190450.5, "taker_buy_quote": 245041.9128 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.262, "high": 1.285, "low": 1.223, "close": 1.245, "volume": 214303.5, "close_time": 1773964799999, "quote_volume": 266930.5805, "trades": 2735, "taker_buy_base": 109515.3, "taker_buy_quote": 136456.2979 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.286, "low": 1.244, "close": 1.267, "volume": 349133.3, "close_time": 1774051199999, "quote_volume": 441858.6872, "trades": 3040, "taker_buy_base": 173119.5, "taker_buy_quote": 219181.1906 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.279, "low": 1.204, "close": 1.211, "volume": 246646.6, "close_time": 1774137599999, "quote_volume": 308058.3786, "trades": 1965, "taker_buy_base": 109403.1, "taker_buy_quote": 136710.9915 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.223, "low": 1.158, "close": 1.164, "volume": 430918.7, "close_time": 1774223999999, "quote_volume": 514387.6633, "trades": 3328, "taker_buy_base": 192013.7, "taker_buy_quote": 229682.3062 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.247, "low": 1.137, "close": 1.24, "volume": 524085.8, "close_time": 1774310399999, "quote_volume": 624435.6297, "trades": 4928, "taker_buy_base": 266392.7, "taker_buy_quote": 317619.7095 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.241, "high": 1.274, "low": 1.21, "close": 1.243, "volume": 377558.7, "close_time": 1774396799999, "quote_volume": 466777.7517, "trades": 3550, "taker_buy_base": 199522.5, "taker_buy_quote": 246962.9583 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.243, "high": 1.322, "low": 1.231, "close": 1.29, "volume": 507611.6, "close_time": 1774483199999, "quote_volume": 653041.5018, "trades": 4405, "taker_buy_base": 253099.6, "taker_buy_quote": 325618.8829 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.297, "low": 1.187, "close": 1.2, "volume": 392567.1, "close_time": 1774569599999, "quote_volume": 481032.2278, "trades": 3165, "taker_buy_base": 179621.7, "taker_buy_quote": 220383.7902 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.199, "high": 1.209, "low": 1.148, "close": 1.168, "volume": 351863.2, "close_time": 1774655999999, "quote_volume": 412011.058, "trades": 2831, "taker_buy_base": 158951.7, "taker_buy_quote": 186221.5367 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.183, "low": 1.142, "close": 1.142, "volume": 241409.5, "close_time": 1774742399999, "quote_volume": 281323.4678, "trades": 1948, "taker_buy_base": 124232.9, "taker_buy_quote": 144887.4729 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.143, "high": 1.152, "low": 1.091, "close": 1.11, "volume": 268694.5, "close_time": 1774828799999, "quote_volume": 301911.5573, "trades": 2046, "taker_buy_base": 120517.3, "taker_buy_quote": 135567.2831 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.114, "high": 1.163, "low": 1.106, "close": 1.116, "volume": 239335.2, "close_time": 1774915199999, "quote_volume": 272801.504, "trades": 2578, "taker_buy_base": 125529.6, "taker_buy_quote": 143169.2033 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.144, "low": 1.084, "close": 1.114, "volume": 376164.1, "close_time": 1775001599999, "quote_volume": 416959.3739, "trades": 3610, "taker_buy_base": 189798.5, "taker_buy_quote": 210359.3537 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.117, "high": 1.157, "low": 1.102, "close": 1.134, "volume": 366094.5, "close_time": 1775087999999, "quote_volume": 414540.1961, "trades": 3613, "taker_buy_base": 176485.2, "taker_buy_quote": 199951.0283 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.133, "high": 1.145, "low": 1.069, "close": 1.084, "volume": 392547.1, "close_time": 1775174399999, "quote_volume": 428734.9064, "trades": 3922, "taker_buy_base": 185516.4, "taker_buy_quote": 202683.6838 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.103, "low": 1.057, "close": 1.067, "volume": 297974.7, "close_time": 1775260799999, "quote_volume": 322230.2816, "trades": 3106, "taker_buy_base": 153094.8, "taker_buy_quote": 165675.9394 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.068, "low": 1.036, "close": 1.056, "volume": 286543.7, "close_time": 1775347199999, "quote_volume": 301950.3663, "trades": 2089, "taker_buy_base": 144257.0, "taker_buy_quote": 152097.8799 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 0.969, "close": 1.017, "volume": 587591.5, "close_time": 1775433599999, "quote_volume": 588057.0666, "trades": 4070, "taker_buy_base": 287085.4, "taker_buy_quote": 287374.4486 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.022, "high": 1.084, "low": 1.012, "close": 1.016, "volume": 679719.7, "close_time": 1775519999999, "quote_volume": 715023.0775, "trades": 5465, "taker_buy_base": 326973.8, "taker_buy_quote": 344375.118 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.083, "low": 0.977, "close": 1.079, "volume": 718657.1, "close_time": 1775606399999, "quote_volume": 727722.1914, "trades": 5184, "taker_buy_base": 377124.8, "taker_buy_quote": 382812.3526 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.092, "low": 1.016, "close": 1.021, "volume": 591562.2, "close_time": 1775692799999, "quote_volume": 626689.2071, "trades": 4816, "taker_buy_base": 285662.2, "taker_buy_quote": 302398.5782 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.094, "low": 1.01, "close": 1.065, "volume": 635237.5, "close_time": 1775779199999, "quote_volume": 665849.3971, "trades": 4502, "taker_buy_base": 326496.9, "taker_buy_quote": 342142.379 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.066, "high": 1.1, "low": 1.053, "close": 1.086, "volume": 495948.4, "close_time": 1775865599999, "quote_volume": 531347.3354, "trades": 4101, "taker_buy_base": 244935.7, "taker_buy_quote": 262412.9314 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.087, "high": 1.144, "low": 1.07, "close": 1.127, "volume": 423930.2, "close_time": 1775951999999, "quote_volume": 468031.0659, "trades": 4266, "taker_buy_base": 221761.7, "taker_buy_quote": 244929.1667 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.128, "high": 1.131, "low": 1.034, "close": 1.038, "volume": 515858.5, "close_time": 1776038399999, "quote_volume": 551585.1825, "trades": 4584, "taker_buy_base": 239280.0, "taker_buy_quote": 256146.5291 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.039, "high": 1.114, "low": 1.039, "close": 1.108, "volume": 519247.8, "close_time": 1776124799999, "quote_volume": 554302.7571, "trades": 4540, "taker_buy_base": 291370.8, "taker_buy_quote": 311405.858 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.109, "high": 1.11, "low": 1.031, "close": 1.056, "volume": 548757.5, "close_time": 1776211199999, "quote_volume": 587573.4104, "trades": 4217, "taker_buy_base": 293902.5, "taker_buy_quote": 314562.2096 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.058, "high": 1.111, "low": 1.037, "close": 1.096, "volume": 507329.7, "close_time": 1776297599999, "quote_volume": 543542.5594, "trades": 4705, "taker_buy_base": 227028.7, "taker_buy_quote": 242927.3207 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.099, "high": 1.304, "low": 1.085, "close": 1.278, "volume": 1256416.4, "close_time": 1776383999999, "quote_volume": 1511484.6172, "trades": 11446, "taker_buy_base": 662389.5, "taker_buy_quote": 798397.9143 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.277, "high": 1.479, "low": 1.238, "close": 1.431, "volume": 2366723.4, "close_time": 1776470399999, "quote_volume": 3244624.4416, "trades": 24088, "taker_buy_base": 1113253.8, "taker_buy_quote": 1525456.3566 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.43, "high": 1.489, "low": 1.338, "close": 1.359, "volume": 1231832.0, "close_time": 1776556799999, "quote_volume": 1732374.8767, "trades": 15220, "taker_buy_base": 548361.1, "taker_buy_quote": 772011.8436 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.36, "high": 1.372, "low": 1.236, "close": 1.238, "volume": 638453.3, "close_time": 1776643199999, "quote_volume": 830852.0487, "trades": 7562, "taker_buy_base": 309973.7, "taker_buy_quote": 402276.7361 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.24, "high": 1.381, "low": 1.239, "close": 1.329, "volume": 704645.9, "close_time": 1776729599999, "quote_volume": 922463.5756, "trades": 7667, "taker_buy_base": 389706.4, "taker_buy_quote": 510685.0865 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.329, "high": 1.405, "low": 1.311, "close": 1.34, "volume": 596355.9, "close_time": 1776815999999, "quote_volume": 805449.967, "trades": 7091, "taker_buy_base": 295850.6, "taker_buy_quote": 399872.6859 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.34, "high": 1.401, "low": 1.319, "close": 1.322, "volume": 647336.5, "close_time": 1776902399999, "quote_volume": 876055.1831, "trades": 6569, "taker_buy_base": 326005.6, "taker_buy_quote": 441654.7831 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.323, "high": 1.338, "low": 1.308, "close": 1.322, "volume": 33407.2, "close_time": 1776988799999, "quote_volume": 44211.2965, "trades": 396, "taker_buy_base": 18437.6, "taker_buy_quote": 24397.0578 } ] } }, "last_update": "2026-04-23T05:16:40.774765" }